Mid Penn Bancorp Inc NASDAQ:MPB Historical Prices

Below are the 3329 trading days of historical prices for MPB.

#	Exchange	Symbol	Date	Open	High	Low	Close
3329	NASDAQ	MPB	Wed, Mar 6, 2024	20.56	20.56	20.05	20.05
3328	NASDAQ	MPB	Tue, Mar 5, 2024	20.42	20.85	20.34	20.34
3327	NASDAQ	MPB	Mon, Mar 4, 2024	20.68	20.89	20.27	20.42
3326	NASDAQ	MPB	Fri, Mar 1, 2024	20.89	20.89	20.35	20.42
3325	NASDAQ	MPB	Thu, Feb 29, 2024	20.80	21.23	20.80	21.03
3324	NASDAQ	MPB	Wed, Feb 28, 2024	20.40	20.59	20.35	20.35
3323	NASDAQ	MPB	Tue, Feb 27, 2024	20.77	20.92	20.40	20.40
3322	NASDAQ	MPB	Mon, Feb 26, 2024	20.58	20.95	20.26	20.51
3321	NASDAQ	MPB	Fri, Feb 23, 2024	20.61	21.00	20.61	20.95
3320	NASDAQ	MPB	Thu, Feb 22, 2024	21.00	21.23	20.54	20.75
3319	NASDAQ	MPB	Wed, Feb 21, 2024	21.05	21.59	21.01	21.03
3318	NASDAQ	MPB	Tue, Feb 20, 2024	21.00	21.68	21.00	21.05
3317	NASDAQ	MPB	Fri, Feb 16, 2024	21.96	21.97	21.02	21.02
3316	NASDAQ	MPB	Thu, Feb 15, 2024	21.15	22.55	21.15	22.15
3315	NASDAQ	MPB	Wed, Feb 14, 2024	20.54	20.89	20.24	20.86
3314	NASDAQ	MPB	Tue, Feb 13, 2024	20.73	21.57	20.11	20.26
3313	NASDAQ	MPB	Mon, Feb 12, 2024	20.83	22.14	20.83	21.48
3312	NASDAQ	MPB	Fri, Feb 9, 2024	20.72	21.19	20.65	20.82
3311	NASDAQ	MPB	Thu, Feb 8, 2024	20.28	20.73	20.21	20.45
3310	NASDAQ	MPB	Wed, Feb 7, 2024	20.91	20.91	20.03	20.34
3309	NASDAQ	MPB	Tue, Feb 6, 2024	20.97	21.34	20.60	20.91
3308	NASDAQ	MPB	Mon, Feb 5, 2024	21.32	21.41	20.90	20.99
3307	NASDAQ	MPB	Fri, Feb 2, 2024	21.08	22.80	21.08	21.57
3306	NASDAQ	MPB	Thu, Feb 1, 2024	21.71	21.73	20.73	21.60
3305	NASDAQ	MPB	Wed, Jan 31, 2024	22.24	22.33	21.01	21.38
3304	NASDAQ	MPB	Tue, Jan 30, 2024	22.95	23.00	22.43	22.46
3303	NASDAQ	MPB	Mon, Jan 29, 2024	22.74	23.01	22.73	23.00
3302	NASDAQ	MPB	Fri, Jan 26, 2024	24.10	24.10	23.02	23.07
3301	NASDAQ	MPB	Thu, Jan 25, 2024	23.70	23.96	23.00	23.86
3300	NASDAQ	MPB	Wed, Jan 24, 2024	23.86	23.89	23.31	23.34
3299	NASDAQ	MPB	Tue, Jan 23, 2024	24.00	24.00	23.47	23.54
3298	NASDAQ	MPB	Mon, Jan 22, 2024	23.12	23.89	23.12	23.89
3297	NASDAQ	MPB	Fri, Jan 19, 2024	23.10	23.12	22.71	22.90
3296	NASDAQ	MPB	Thu, Jan 18, 2024	22.97	23.00	22.63	22.89
3295	NASDAQ	MPB	Wed, Jan 17, 2024	22.58	23.18	22.58	22.82
3294	NASDAQ	MPB	Tue, Jan 16, 2024	22.80	23.01	22.63	23.00
3293	NASDAQ	MPB	Fri, Jan 12, 2024	23.60	23.60	22.95	23.01
3292	NASDAQ	MPB	Thu, Jan 11, 2024	23.84	23.86	23.09	23.30
3291	NASDAQ	MPB	Wed, Jan 10, 2024	23.46	23.95	23.46	23.94
3290	NASDAQ	MPB	Tue, Jan 9, 2024	23.66	23.83	23.14	23.60
3289	NASDAQ	MPB	Mon, Jan 8, 2024	23.85	24.04	23.58	23.97
3288	NASDAQ	MPB	Fri, Jan 5, 2024	23.71	24.32	23.70	23.97
3287	NASDAQ	MPB	Thu, Jan 4, 2024	24.09	24.09	23.82	23.82
3286	NASDAQ	MPB	Wed, Jan 3, 2024	24.18	24.34	23.76	23.97
3285	NASDAQ	MPB	Tue, Jan 2, 2024	24.58	24.58	24.02	24.26
3284	NASDAQ	MPB	Fri, Dec 29, 2023	24.39	24.51	24.26	24.28
3283	NASDAQ	MPB	Thu, Dec 28, 2023	24.47	24.79	24.31	24.48
3282	NASDAQ	MPB	Wed, Dec 27, 2023	24.48	24.76	24.42	24.59
3281	NASDAQ	MPB	Tue, Dec 26, 2023	23.92	24.77	23.92	24.50
3280	NASDAQ	MPB	Fri, Dec 22, 2023	24.60	24.97	23.92	24.25
3279	NASDAQ	MPB	Thu, Dec 21, 2023	24.01	24.49	24.01	24.35
3278	NASDAQ	MPB	Wed, Dec 20, 2023	24.51	24.76	23.87	23.96
3277	NASDAQ	MPB	Tue, Dec 19, 2023	24.20	24.51	24.09	24.41
3276	NASDAQ	MPB	Mon, Dec 18, 2023	24.50	24.50	24.14	24.14
3275	NASDAQ	MPB	Fri, Dec 15, 2023	24.27	25.64	24.19	24.50
3274	NASDAQ	MPB	Thu, Dec 14, 2023	24.26	24.74	23.42	24.05
3273	NASDAQ	MPB	Wed, Dec 13, 2023	22.93	24.82	22.40	23.72
3272	NASDAQ	MPB	Tue, Dec 12, 2023	23.21	23.39	22.92	22.98
3271	NASDAQ	MPB	Mon, Dec 11, 2023	22.87	23.15	22.78	23.09
3270	NASDAQ	MPB	Fri, Dec 8, 2023	22.72	23.08	22.46	22.85
3269	NASDAQ	MPB	Thu, Dec 7, 2023	22.69	23.00	22.52	22.76
3268	NASDAQ	MPB	Wed, Dec 6, 2023	22.25	22.98	22.25	22.69
3267	NASDAQ	MPB	Tue, Dec 5, 2023	22.20	22.25	21.65	22.14
3266	NASDAQ	MPB	Mon, Dec 4, 2023	21.60	22.23	21.60	22.09
3265	NASDAQ	MPB	Fri, Dec 1, 2023	20.19	21.71	20.19	21.71
3264	NASDAQ	MPB	Thu, Nov 30, 2023	21.68	21.68	20.08	20.12
3263	NASDAQ	MPB	Wed, Nov 29, 2023	20.96	21.90	20.96	21.46
3262	NASDAQ	MPB	Tue, Nov 28, 2023	21.10	21.59	20.81	20.84
3261	NASDAQ	MPB	Mon, Nov 27, 2023	21.25	21.75	21.01	21.26
3260	NASDAQ	MPB	Fri, Nov 24, 2023	21.30	21.75	21.30	21.50
3259	NASDAQ	MPB	Wed, Nov 22, 2023	21.12	21.64	21.12	21.29
3258	NASDAQ	MPB	Tue, Nov 21, 2023	21.45	21.55	20.61	20.84
3257	NASDAQ	MPB	Mon, Nov 20, 2023	21.74	21.74	21.00	21.45
3256	NASDAQ	MPB	Fri, Nov 17, 2023	21.28	21.75	21.28	21.68
3255	NASDAQ	MPB	Thu, Nov 16, 2023	21.21	21.37	21.01	21.01
3254	NASDAQ	MPB	Wed, Nov 15, 2023	21.93	22.14	21.23	21.24
3253	NASDAQ	MPB	Tue, Nov 14, 2023	20.07	22.37	19.89	22.15
3252	NASDAQ	MPB	Mon, Nov 13, 2023	19.46	19.78	19.46	19.70
3251	NASDAQ	MPB	Fri, Nov 10, 2023	19.76	19.76	19.40	19.65
3250	NASDAQ	MPB	Thu, Nov 9, 2023	20.04	20.15	19.53	19.56
3249	NASDAQ	MPB	Wed, Nov 8, 2023	20.26	20.59	20.00	20.36
3248	NASDAQ	MPB	Tue, Nov 7, 2023	20.36	20.56	20.32	20.38
3247	NASDAQ	MPB	Mon, Nov 6, 2023	20.11	20.47	20.11	20.30
3246	NASDAQ	MPB	Fri, Nov 3, 2023	19.98	20.29	19.63	20.29
3245	NASDAQ	MPB	Thu, Nov 2, 2023	19.00	19.76	18.75	19.49
3244	NASDAQ	MPB	Wed, Nov 1, 2023	18.86	19.04	18.76	19.01
3243	NASDAQ	MPB	Tue, Oct 31, 2023	19.27	19.32	18.77	19.06
3242	NASDAQ	MPB	Mon, Oct 30, 2023	18.92	19.37	18.67	19.34
3241	NASDAQ	MPB	Fri, Oct 27, 2023	19.48	19.48	18.65	18.77
3240	NASDAQ	MPB	Thu, Oct 26, 2023	19.16	19.64	19.16	19.53
3239	NASDAQ	MPB	Wed, Oct 25, 2023	18.69	19.11	18.63	19.01
3238	NASDAQ	MPB	Tue, Oct 24, 2023	19.41	19.41	18.80	19.00
3237	NASDAQ	MPB	Mon, Oct 23, 2023	19.27	19.47	19.15	19.21
3236	NASDAQ	MPB	Fri, Oct 20, 2023	19.64	19.67	19.21	19.28
3235	NASDAQ	MPB	Thu, Oct 19, 2023	19.77	19.81	19.60	19.60
3234	NASDAQ	MPB	Wed, Oct 18, 2023	20.12	20.12	19.62	19.67
3233	NASDAQ	MPB	Tue, Oct 17, 2023	19.92	20.23	19.92	20.12
3232	NASDAQ	MPB	Mon, Oct 16, 2023	20.12	20.12	19.69	19.77
3231	NASDAQ	MPB	Fri, Oct 13, 2023	20.17	20.20	19.73	19.89
3230	NASDAQ	MPB	Thu, Oct 12, 2023	20.55	20.55	19.76	20.06
3229	NASDAQ	MPB	Wed, Oct 11, 2023	20.63	20.72	20.31	20.56
3228	NASDAQ	MPB	Tue, Oct 10, 2023	20.60	20.84	20.42	20.52
3227	NASDAQ	MPB	Mon, Oct 9, 2023	20.70	20.79	20.46	20.46
3226	NASDAQ	MPB	Fri, Oct 6, 2023	20.50	20.84	20.44	20.75
3225	NASDAQ	MPB	Thu, Oct 5, 2023	20.02	20.45	19.92	20.36
3224	NASDAQ	MPB	Wed, Oct 4, 2023	20.10	20.22	19.76	20.13
3223	NASDAQ	MPB	Tue, Oct 3, 2023	20.14	20.34	19.80	20.10
3222	NASDAQ	MPB	Mon, Oct 2, 2023	20.17	20.25	19.96	20.15
3221	NASDAQ	MPB	Fri, Sep 29, 2023	20.31	20.31	20.10	20.13
3220	NASDAQ	MPB	Thu, Sep 28, 2023	20.13	20.35	20.10	20.10
3219	NASDAQ	MPB	Wed, Sep 27, 2023	20.20	20.25	19.96	20.10
3218	NASDAQ	MPB	Tue, Sep 26, 2023	20.24	20.35	20.07	20.07
3217	NASDAQ	MPB	Mon, Sep 25, 2023	20.23	20.42	20.09	20.40
3216	NASDAQ	MPB	Fri, Sep 22, 2023	20.37	20.37	20.09	20.27
3215	NASDAQ	MPB	Thu, Sep 21, 2023	20.43	20.53	20.30	20.33
3214	NASDAQ	MPB	Wed, Sep 20, 2023	20.63	20.73	20.44	20.48
3213	NASDAQ	MPB	Tue, Sep 19, 2023	20.55	20.65	20.45	20.53
3212	NASDAQ	MPB	Mon, Sep 18, 2023	20.87	20.87	20.57	20.57
3211	NASDAQ	MPB	Fri, Sep 15, 2023	21.14	21.14	20.75	20.97
3210	NASDAQ	MPB	Thu, Sep 14, 2023	20.72	21.20	20.72	21.20
3209	NASDAQ	MPB	Wed, Sep 13, 2023	20.90	20.96	20.54	20.60
3208	NASDAQ	MPB	Tue, Sep 12, 2023	20.71	20.98	20.67	20.76
3207	NASDAQ	MPB	Mon, Sep 11, 2023	20.67	20.67	20.67	20.67
3206	NASDAQ	MPB	Fri, Sep 8, 2023	20.98	21.05	20.84	20.92
3205	NASDAQ	MPB	Thu, Sep 7, 2023	21.12	21.18	20.89	20.96
3204	NASDAQ	MPB	Wed, Sep 6, 2023	22.06	22.09	21.10	21.16
3203	NASDAQ	MPB	Tue, Sep 5, 2023	22.63	22.63	21.99	22.04
3202	NASDAQ	MPB	Fri, Sep 1, 2023	22.05	22.80	22.05	22.71
3201	NASDAQ	MPB	Thu, Aug 31, 2023	21.68	22.08	21.57	21.89
3200	NASDAQ	MPB	Wed, Aug 30, 2023	22.24	22.24	21.61	21.69
3199	NASDAQ	MPB	Tue, Aug 29, 2023	22.31	22.41	22.00	22.28
3198	NASDAQ	MPB	Mon, Aug 28, 2023	21.75	22.42	21.58	22.25
3197	NASDAQ	MPB	Fri, Aug 25, 2023	21.33	21.64	21.33	21.55
3196	NASDAQ	MPB	Thu, Aug 24, 2023	21.21	21.56	21.19	21.45
3195	NASDAQ	MPB	Wed, Aug 23, 2023	21.34	21.38	21.03	21.26
3194	NASDAQ	MPB	Tue, Aug 22, 2023	21.64	21.64	21.30	21.33
3193	NASDAQ	MPB	Mon, Aug 21, 2023	21.63	21.76	21.45	21.64
3192	NASDAQ	MPB	Fri, Aug 18, 2023	21.28	21.80	21.28	21.62
3191	NASDAQ	MPB	Thu, Aug 17, 2023	21.28	21.56	21.07	21.54
3190	NASDAQ	MPB	Wed, Aug 16, 2023	21.23	21.38	21.01	21.27
3189	NASDAQ	MPB	Tue, Aug 15, 2023	21.82	21.94	21.24	21.28
3188	NASDAQ	MPB	Mon, Aug 14, 2023	22.35	22.35	21.87	22.04
3187	NASDAQ	MPB	Fri, Aug 11, 2023	22.66	22.66	22.40	22.52
3186	NASDAQ	MPB	Thu, Aug 10, 2023	23.36	23.36	22.68	22.74
3185	NASDAQ	MPB	Wed, Aug 9, 2023	23.39	23.67	23.26	23.32
3184	NASDAQ	MPB	Tue, Aug 8, 2023	23.54	23.66	23.35	23.56
3183	NASDAQ	MPB	Mon, Aug 7, 2023	23.85	24.38	23.75	23.92
3182	NASDAQ	MPB	Fri, Aug 4, 2023	23.85	24.30	23.70	23.75
3181	NASDAQ	MPB	Thu, Aug 3, 2023	23.59	24.18	23.55	23.79
3180	NASDAQ	MPB	Wed, Aug 2, 2023	23.39	24.04	23.39	23.60
3179	NASDAQ	MPB	Tue, Aug 1, 2023	23.65	23.88	23.35	23.59
3178	NASDAQ	MPB	Mon, Jul 31, 2023	24.15	24.71	23.40	23.50
3177	NASDAQ	MPB	Fri, Jul 28, 2023	24.37	24.96	23.90	24.00
3176	NASDAQ	MPB	Thu, Jul 27, 2023	24.96	25.29	24.16	24.49
3175	NASDAQ	MPB	Wed, Jul 26, 2023	23.90	24.96	23.90	24.75
3174	NASDAQ	MPB	Tue, Jul 25, 2023	24.12	24.29	23.79	24.11
3173	NASDAQ	MPB	Mon, Jul 24, 2023	24.07	24.33	23.96	24.28
3172	NASDAQ	MPB	Fri, Jul 21, 2023	24.33	24.53	23.80	23.95
3171	NASDAQ	MPB	Thu, Jul 20, 2023	23.99	24.34	23.99	24.10
3170	NASDAQ	MPB	Wed, Jul 19, 2023	23.67	24.38	23.67	23.90
3169	NASDAQ	MPB	Tue, Jul 18, 2023	22.89	23.78	22.89	23.50
3168	NASDAQ	MPB	Mon, Jul 17, 2023	22.83	23.18	22.74	22.85
3167	NASDAQ	MPB	Fri, Jul 14, 2023	22.84	22.98	22.33	22.59
3166	NASDAQ	MPB	Thu, Jul 13, 2023	22.78	23.27	22.50	22.74
3165	NASDAQ	MPB	Wed, Jul 12, 2023	22.90	23.09	22.50	22.60
3164	NASDAQ	MPB	Tue, Jul 11, 2023	22.80	22.80	22.10	22.47
3163	NASDAQ	MPB	Mon, Jul 10, 2023	22.48	22.80	22.45	22.59
3162	NASDAQ	MPB	Fri, Jul 7, 2023	22.11	22.71	22.11	22.50
3161	NASDAQ	MPB	Thu, Jul 6, 2023	22.48	22.48	21.71	22.12
3160	NASDAQ	MPB	Wed, Jul 5, 2023	22.52	22.87	22.38	22.63
3159	NASDAQ	MPB	Mon, Jul 3, 2023	22.02	22.77	21.95	22.71
3158	NASDAQ	MPB	Fri, Jun 30, 2023	23.13	23.61	21.79	22.08
3157	NASDAQ	MPB	Thu, Jun 29, 2023	23.22	23.70	22.77	22.97
3156	NASDAQ	MPB	Wed, Jun 28, 2023	23.15	23.15	22.90	22.99
3155	NASDAQ	MPB	Tue, Jun 27, 2023	23.27	23.69	23.07	23.23
3154	NASDAQ	MPB	Mon, Jun 26, 2023	23.06	23.32	23.00	23.09
3153	NASDAQ	MPB	Fri, Jun 23, 2023	22.80	23.37	22.66	23.06
3152	NASDAQ	MPB	Thu, Jun 22, 2023	23.54	23.54	23.11	23.14
3151	NASDAQ	MPB	Wed, Jun 21, 2023	24.32	24.38	23.76	23.83
3150	NASDAQ	MPB	Tue, Jun 20, 2023	24.13	24.52	23.79	24.25
3149	NASDAQ	MPB	Fri, Jun 16, 2023	24.99	25.01	23.89	24.13
3148	NASDAQ	MPB	Thu, Jun 15, 2023	24.70	24.99	24.55	24.77
3147	NASDAQ	MPB	Wed, Jun 14, 2023	25.61	25.84	24.67	24.79
3146	NASDAQ	MPB	Tue, Jun 13, 2023	24.84	25.80	24.45	25.70
3145	NASDAQ	MPB	Mon, Jun 12, 2023	24.31	25.09	24.31	24.64
3144	NASDAQ	MPB	Fri, Jun 9, 2023	24.88	24.88	24.51	24.63
3143	NASDAQ	MPB	Thu, Jun 8, 2023	25.66	25.66	23.91	24.83
3142	NASDAQ	MPB	Wed, Jun 7, 2023	25.14	25.92	25.14	25.70
3141	NASDAQ	MPB	Tue, Jun 6, 2023	23.35	25.21	23.35	24.98
3140	NASDAQ	MPB	Mon, Jun 5, 2023	23.76	23.76	23.05	23.41
3139	NASDAQ	MPB	Fri, Jun 2, 2023	23.11	24.02	22.77	23.93
3138	NASDAQ	MPB	Thu, Jun 1, 2023	22.33	23.03	22.13	22.73
3137	NASDAQ	MPB	Wed, May 31, 2023	22.89	22.89	22.06	22.18
3136	NASDAQ	MPB	Tue, May 30, 2023	23.00	23.06	22.53	22.77
3135	NASDAQ	MPB	Fri, May 26, 2023	22.19	23.11	22.19	23.02
3134	NASDAQ	MPB	Thu, May 25, 2023	22.49	22.62	21.89	22.26
3133	NASDAQ	MPB	Wed, May 24, 2023	22.93	22.95	22.47	22.49
3132	NASDAQ	MPB	Tue, May 23, 2023	22.06	23.42	22.03	23.08
3131	NASDAQ	MPB	Mon, May 22, 2023	21.57	22.40	21.12	22.12
3130	NASDAQ	MPB	Fri, May 19, 2023	21.86	21.88	21.06	21.30
3129	NASDAQ	MPB	Thu, May 18, 2023	21.49	21.61	21.02	21.58
3128	NASDAQ	MPB	Wed, May 17, 2023	20.18	21.46	19.86	21.44
3127	NASDAQ	MPB	Tue, May 16, 2023	20.30	20.30	19.78	19.78
3126	NASDAQ	MPB	Mon, May 15, 2023	19.79	20.57	19.70	20.22
3125	NASDAQ	MPB	Fri, May 12, 2023	19.40	19.78	18.91	19.74
3124	NASDAQ	MPB	Thu, May 11, 2023	19.00	19.70	18.87	19.47
3123	NASDAQ	MPB	Wed, May 10, 2023	18.78	18.96	18.32	18.80
3122	NASDAQ	MPB	Tue, May 9, 2023	19.18	20.33	18.45	18.55
3121	NASDAQ	MPB	Mon, May 8, 2023	20.32	20.32	19.35	19.48
3120	NASDAQ	MPB	Fri, May 5, 2023	19.50	20.28	19.50	20.13
3119	NASDAQ	MPB	Thu, May 4, 2023	19.25	19.81	18.25	19.08
3118	NASDAQ	MPB	Wed, May 3, 2023	19.90	20.20	19.30	19.36
3117	NASDAQ	MPB	Tue, May 2, 2023	21.79	21.79	19.75	19.93
3116	NASDAQ	MPB	Mon, May 1, 2023	22.73	23.00	21.79	21.88
3115	NASDAQ	MPB	Fri, Apr 28, 2023	22.14	22.95	22.11	22.62
3114	NASDAQ	MPB	Thu, Apr 27, 2023	22.05	22.47	21.51	22.40
3113	NASDAQ	MPB	Wed, Apr 26, 2023	22.85	22.85	21.45	21.98
3112	NASDAQ	MPB	Tue, Apr 25, 2023	23.34	23.50	22.82	22.91
3111	NASDAQ	MPB	Mon, Apr 24, 2023	23.27	23.74	23.27	23.55
3110	NASDAQ	MPB	Fri, Apr 21, 2023	23.43	23.54	23.13	23.39
3109	NASDAQ	MPB	Thu, Apr 20, 2023	23.66	23.96	23.33	23.48
3108	NASDAQ	MPB	Wed, Apr 19, 2023	23.52	23.96	23.44	23.78
3107	NASDAQ	MPB	Tue, Apr 18, 2023	24.44	24.44	23.52	23.59
3106	NASDAQ	MPB	Mon, Apr 17, 2023	23.90	24.33	23.46	24.33
3105	NASDAQ	MPB	Fri, Apr 14, 2023	24.62	24.62	23.92	23.99
3104	NASDAQ	MPB	Thu, Apr 13, 2023	24.51	24.75	24.44	24.58
3103	NASDAQ	MPB	Wed, Apr 12, 2023	24.91	24.91	24.40	24.56
3102	NASDAQ	MPB	Tue, Apr 11, 2023	24.72	25.21	24.72	24.86
3101	NASDAQ	MPB	Mon, Apr 10, 2023	24.51	25.04	24.51	24.79
3100	NASDAQ	MPB	Thu, Apr 6, 2023	24.74	24.93	24.60	24.70
3099	NASDAQ	MPB	Wed, Apr 5, 2023	24.61	24.86	24.52	24.69
3098	NASDAQ	MPB	Tue, Apr 4, 2023	25.74	25.74	24.61	24.68
3097	NASDAQ	MPB	Mon, Apr 3, 2023	25.41	25.91	25.39	25.53
3096	NASDAQ	MPB	Fri, Mar 31, 2023	25.70	26.10	25.30	25.61
3095	NASDAQ	MPB	Thu, Mar 30, 2023	25.90	26.14	25.36	25.59
3094	NASDAQ	MPB	Wed, Mar 29, 2023	25.98	25.98	25.41	25.80
3093	NASDAQ	MPB	Tue, Mar 28, 2023	25.69	25.84	25.50	25.80
3092	NASDAQ	MPB	Mon, Mar 27, 2023	26.61	26.72	25.53	25.74
3091	NASDAQ	MPB	Fri, Mar 24, 2023	26.00	26.37	25.52	26.30
3090	NASDAQ	MPB	Thu, Mar 23, 2023	26.45	26.82	25.67	26.11
3089	NASDAQ	MPB	Wed, Mar 22, 2023	27.62	27.62	26.04	26.17
3088	NASDAQ	MPB	Tue, Mar 21, 2023	27.06	27.69	27.06	27.58
3087	NASDAQ	MPB	Mon, Mar 20, 2023	26.86	27.21	26.72	26.75
3086	NASDAQ	MPB	Fri, Mar 17, 2023	27.13	27.13	26.35	26.63
3085	NASDAQ	MPB	Thu, Mar 16, 2023	26.16	27.60	26.12	27.27
3084	NASDAQ	MPB	Wed, Mar 15, 2023	25.90	26.76	25.59	26.65
3083	NASDAQ	MPB	Tue, Mar 14, 2023	27.12	27.50	25.90	26.30
3082	NASDAQ	MPB	Mon, Mar 13, 2023	27.18	27.45	25.62	26.15
3081	NASDAQ	MPB	Fri, Mar 10, 2023	28.31	28.51	27.23	27.69
3080	NASDAQ	MPB	Thu, Mar 9, 2023	29.08	29.10	28.28	28.50
3079	NASDAQ	MPB	Wed, Mar 8, 2023	29.57	29.70	29.25	29.56
3078	NASDAQ	MPB	Tue, Mar 7, 2023	29.81	29.85	29.45	29.57
3077	NASDAQ	MPB	Mon, Mar 6, 2023	30.09	30.11	29.52	29.99
3076	NASDAQ	MPB	Fri, Mar 3, 2023	30.04	30.07	29.72	29.99
3075	NASDAQ	MPB	Thu, Mar 2, 2023	30.36	30.38	30.00	30.05
3074	NASDAQ	MPB	Wed, Mar 1, 2023	30.41	30.41	30.03	30.36
3073	NASDAQ	MPB	Tue, Feb 28, 2023	30.86	31.00	30.49	30.60
3072	NASDAQ	MPB	Mon, Feb 27, 2023	30.64	30.89	30.42	30.72
3071	NASDAQ	MPB	Fri, Feb 24, 2023	30.82	30.82	30.26	30.50
3070	NASDAQ	MPB	Thu, Feb 23, 2023	30.85	31.02	30.71	30.93
3069	NASDAQ	MPB	Wed, Feb 22, 2023	30.89	31.07	30.65	30.72
3068	NASDAQ	MPB	Tue, Feb 21, 2023	31.38	31.57	30.86	30.88
3067	NASDAQ	MPB	Fri, Feb 17, 2023	31.31	31.45	31.14	31.34
3066	NASDAQ	MPB	Thu, Feb 16, 2023	31.21	31.42	31.01	31.17
3065	NASDAQ	MPB	Wed, Feb 15, 2023	30.99	31.60	30.99	31.34
3064	NASDAQ	MPB	Tue, Feb 14, 2023	31.51	31.51	30.88	31.15
3063	NASDAQ	MPB	Mon, Feb 13, 2023	31.28	31.71	31.28	31.57
3062	NASDAQ	MPB	Fri, Feb 10, 2023	31.37	31.54	31.15	31.46
3061	NASDAQ	MPB	Thu, Feb 9, 2023	31.76	31.80	31.24	31.28
3060	NASDAQ	MPB	Wed, Feb 8, 2023	31.98	32.04	31.67	31.76
3059	NASDAQ	MPB	Tue, Feb 7, 2023	32.02	32.02	31.36	32.01
3058	NASDAQ	MPB	Mon, Feb 6, 2023	32.15	32.22	31.83	31.93
3057	NASDAQ	MPB	Fri, Feb 3, 2023	31.86	32.61	31.86	32.35
3056	NASDAQ	MPB	Thu, Feb 2, 2023	31.68	32.00	30.96	31.96
3055	NASDAQ	MPB	Wed, Feb 1, 2023	31.30	31.70	31.29	31.48
3054	NASDAQ	MPB	Tue, Jan 31, 2023	30.75	31.52	30.75	31.47
3053	NASDAQ	MPB	Mon, Jan 30, 2023	30.42	30.77	30.40	30.64
3052	NASDAQ	MPB	Fri, Jan 27, 2023	30.35	30.59	30.23	30.55
3051	NASDAQ	MPB	Thu, Jan 26, 2023	30.31	30.46	30.00	30.36
3050	NASDAQ	MPB	Wed, Jan 25, 2023	30.08	30.33	29.86	30.28
3049	NASDAQ	MPB	Tue, Jan 24, 2023	30.28	30.39	30.17	30.28
3048	NASDAQ	MPB	Mon, Jan 23, 2023	30.61	30.64	30.27	30.43
3047	NASDAQ	MPB	Fri, Jan 20, 2023	30.66	30.83	30.18	30.53
3046	NASDAQ	MPB	Thu, Jan 19, 2023	30.15	30.61	30.15	30.38
3045	NASDAQ	MPB	Wed, Jan 18, 2023	30.74	30.76	30.06	30.09
3044	NASDAQ	MPB	Tue, Jan 17, 2023	30.54	30.60	30.22	30.57
3043	NASDAQ	MPB	Fri, Jan 13, 2023	30.35	30.60	30.06	30.54
3042	NASDAQ	MPB	Thu, Jan 12, 2023	30.34	30.75	30.34	30.60
3041	NASDAQ	MPB	Wed, Jan 11, 2023	30.39	30.44	30.22	30.32
3040	NASDAQ	MPB	Tue, Jan 10, 2023	30.29	30.70	30.29	30.45
3039	NASDAQ	MPB	Mon, Jan 9, 2023	30.63	30.69	30.20	30.31
3038	NASDAQ	MPB	Fri, Jan 6, 2023	30.32	30.95	30.32	30.64
3037	NASDAQ	MPB	Thu, Jan 5, 2023	30.06	30.30	30.06	30.26
3036	NASDAQ	MPB	Wed, Jan 4, 2023	30.53	30.70	30.00	30.06
3035	NASDAQ	MPB	Tue, Jan 3, 2023	30.01	30.46	29.52	30.33
3034	NASDAQ	MPB	Fri, Dec 30, 2022	30.23	30.40	29.84	29.97
3033	NASDAQ	MPB	Thu, Dec 29, 2022	30.37	30.62	30.33	30.39
3032	NASDAQ	MPB	Wed, Dec 28, 2022	31.10	31.16	30.19	30.19
3031	NASDAQ	MPB	Tue, Dec 27, 2022	31.25	31.25	30.95	31.07
3030	NASDAQ	MPB	Fri, Dec 23, 2022	30.98	31.23	30.98	31.14
3029	NASDAQ	MPB	Thu, Dec 22, 2022	31.16	31.22	30.99	31.10
3028	NASDAQ	MPB	Wed, Dec 21, 2022	31.16	31.88	31.00	31.27
3027	NASDAQ	MPB	Tue, Dec 20, 2022	30.66	31.19	30.66	31.15
3026	NASDAQ	MPB	Mon, Dec 19, 2022	31.20	31.48	30.72	30.95
3025	NASDAQ	MPB	Fri, Dec 16, 2022	30.64	31.71	30.29	31.48
3024	NASDAQ	MPB	Thu, Dec 15, 2022	31.59	31.59	30.71	30.82
3023	NASDAQ	MPB	Wed, Dec 14, 2022	32.32	32.32	31.51	31.51
3022	NASDAQ	MPB	Tue, Dec 13, 2022	32.60	32.90	32.00	32.26
3021	NASDAQ	MPB	Mon, Dec 12, 2022	32.95	32.95	32.00	32.06
3020	NASDAQ	MPB	Fri, Dec 9, 2022	31.96	33.00	31.86	32.93
3019	NASDAQ	MPB	Thu, Dec 8, 2022	32.10	32.25	31.93	32.08
3018	NASDAQ	MPB	Wed, Dec 7, 2022	32.49	32.63	31.78	32.06
3017	NASDAQ	MPB	Tue, Dec 6, 2022	32.82	32.85	32.32	32.48
3016	NASDAQ	MPB	Mon, Dec 5, 2022	32.95	32.95	32.32	32.79
3015	NASDAQ	MPB	Fri, Dec 2, 2022	32.79	33.10	32.57	32.95
3014	NASDAQ	MPB	Thu, Dec 1, 2022	33.15	33.25	32.68	33.00
3013	NASDAQ	MPB	Wed, Nov 30, 2022	32.90	33.07	32.36	33.00
3012	NASDAQ	MPB	Tue, Nov 29, 2022	32.78	33.04	32.51	32.85
3011	NASDAQ	MPB	Mon, Nov 28, 2022	34.22	34.54	32.75	32.81
3010	NASDAQ	MPB	Fri, Nov 25, 2022	33.89	34.40	33.43	34.17
3009	NASDAQ	MPB	Wed, Nov 23, 2022	33.60	33.91	33.60	33.75
3008	NASDAQ	MPB	Tue, Nov 22, 2022	33.73	33.92	32.85	33.78
3007	NASDAQ	MPB	Mon, Nov 21, 2022	33.59	33.82	33.32	33.67
3006	NASDAQ	MPB	Fri, Nov 18, 2022	33.50	33.72	33.12	33.46
3005	NASDAQ	MPB	Thu, Nov 17, 2022	33.45	33.47	33.36	33.46
3004	NASDAQ	MPB	Wed, Nov 16, 2022	33.61	33.69	33.20	33.50
3003	NASDAQ	MPB	Tue, Nov 15, 2022	33.69	33.69	33.38	33.50
3002	NASDAQ	MPB	Mon, Nov 14, 2022	33.56	33.60	33.34	33.34
3001	NASDAQ	MPB	Fri, Nov 11, 2022	33.65	33.76	33.38	33.53
3000	NASDAQ	MPB	Thu, Nov 10, 2022	33.68	33.68	33.06	33.42
2999	NASDAQ	MPB	Wed, Nov 9, 2022	32.92	33.04	32.25	33.00
2998	NASDAQ	MPB	Tue, Nov 8, 2022	33.17	33.28	32.64	33.00
2997	NASDAQ	MPB	Mon, Nov 7, 2022	33.30	33.30	32.64	33.00
2996	NASDAQ	MPB	Fri, Nov 4, 2022	32.61	33.33	32.60	33.00
2995	NASDAQ	MPB	Thu, Nov 3, 2022	33.00	33.04	32.20	33.00
2994	NASDAQ	MPB	Wed, Nov 2, 2022	33.44	33.80	33.06	33.06
2993	NASDAQ	MPB	Tue, Nov 1, 2022	34.22	34.51	33.44	33.44
2992	NASDAQ	MPB	Mon, Oct 31, 2022	33.98	34.99	33.66	34.18
2991	NASDAQ	MPB	Fri, Oct 28, 2022	33.50	34.41	31.03	34.20
2990	NASDAQ	MPB	Thu, Oct 27, 2022	33.00	33.62	31.45	33.45
2989	NASDAQ	MPB	Wed, Oct 26, 2022	32.74	32.96	32.42	32.69
2988	NASDAQ	MPB	Tue, Oct 25, 2022	32.00	32.62	31.88	32.51
2987	NASDAQ	MPB	Mon, Oct 24, 2022	31.65	31.93	31.10	31.83
2986	NASDAQ	MPB	Fri, Oct 21, 2022	31.65	32.14	31.50	31.70
2985	NASDAQ	MPB	Thu, Oct 20, 2022	32.02	32.41	31.10	31.43
2984	NASDAQ	MPB	Wed, Oct 19, 2022	31.46	32.07	30.99	31.86
2983	NASDAQ	MPB	Tue, Oct 18, 2022	32.30	32.35	31.30	31.59
2982	NASDAQ	MPB	Mon, Oct 17, 2022	31.74	32.23	31.17	32.18
2981	NASDAQ	MPB	Fri, Oct 14, 2022	32.21	32.21	31.03	31.57
2980	NASDAQ	MPB	Thu, Oct 13, 2022	30.18	32.30	29.09	32.09
2979	NASDAQ	MPB	Wed, Oct 12, 2022	29.97	30.63	29.29	30.43
2978	NASDAQ	MPB	Tue, Oct 11, 2022	29.94	30.27	29.36	30.27
2977	NASDAQ	MPB	Mon, Oct 10, 2022	29.36	30.13	29.08	29.77
2976	NASDAQ	MPB	Fri, Oct 7, 2022	29.70	30.15	29.21	29.58
2975	NASDAQ	MPB	Thu, Oct 6, 2022	30.10	30.24	30.02	30.02
2974	NASDAQ	MPB	Wed, Oct 5, 2022	29.74	30.44	29.74	30.10
2973	NASDAQ	MPB	Tue, Oct 4, 2022	29.73	30.44	28.69	30.12
2972	NASDAQ	MPB	Mon, Oct 3, 2022	29.09	29.66	28.45	29.55
2971	NASDAQ	MPB	Fri, Sep 30, 2022	28.75	29.47	28.70	28.73
2970	NASDAQ	MPB	Thu, Sep 29, 2022	28.70	28.82	28.54	28.80
2969	NASDAQ	MPB	Wed, Sep 28, 2022	28.30	29.31	27.62	28.81
2968	NASDAQ	MPB	Tue, Sep 27, 2022	28.95	28.95	28.19	28.21
2967	NASDAQ	MPB	Mon, Sep 26, 2022	28.72	29.32	28.27	28.90
2966	NASDAQ	MPB	Fri, Sep 23, 2022	28.82	29.13	28.57	29.00
2965	NASDAQ	MPB	Thu, Sep 22, 2022	29.53	29.53	28.74	29.25
2964	NASDAQ	MPB	Wed, Sep 21, 2022	29.32	29.73	28.49	29.50
2963	NASDAQ	MPB	Tue, Sep 20, 2022	29.02	29.40	29.02	29.10
2962	NASDAQ	MPB	Mon, Sep 19, 2022	29.31	29.54	29.20	29.23
2961	NASDAQ	MPB	Fri, Sep 16, 2022	28.70	29.99	28.46	29.74
2960	NASDAQ	MPB	Thu, Sep 15, 2022	28.64	29.29	27.50	29.06
2959	NASDAQ	MPB	Wed, Sep 14, 2022	28.66	28.98	28.40	28.64
2958	NASDAQ	MPB	Tue, Sep 13, 2022	28.85	28.85	28.43	28.75
2957	NASDAQ	MPB	Mon, Sep 12, 2022	29.31	29.53	28.89	29.18
2956	NASDAQ	MPB	Fri, Sep 9, 2022	28.87	29.39	28.59	29.39
2955	NASDAQ	MPB	Thu, Sep 8, 2022	28.75	29.10	28.62	28.96
2954	NASDAQ	MPB	Wed, Sep 7, 2022	28.39	29.08	28.39	29.02
2953	NASDAQ	MPB	Tue, Sep 6, 2022	29.16	29.16	28.32	28.60
2952	NASDAQ	MPB	Fri, Sep 2, 2022	29.00	29.67	28.76	28.84
2951	NASDAQ	MPB	Thu, Sep 1, 2022	28.76	29.17	28.54	28.80
2950	NASDAQ	MPB	Wed, Aug 31, 2022	28.87	29.22	28.72	29.09
2949	NASDAQ	MPB	Tue, Aug 30, 2022	28.94	28.94	28.56	28.92
2948	NASDAQ	MPB	Mon, Aug 29, 2022	29.29	29.45	28.66	28.67
2947	NASDAQ	MPB	Fri, Aug 26, 2022	29.83	29.89	29.44	29.44
2946	NASDAQ	MPB	Thu, Aug 25, 2022	30.12	30.12	29.67	29.83
2945	NASDAQ	MPB	Wed, Aug 24, 2022	29.15	30.43	29.15	29.90
2944	NASDAQ	MPB	Tue, Aug 23, 2022	29.37	30.43	29.37	30.05
2943	NASDAQ	MPB	Mon, Aug 22, 2022	30.22	30.71	29.69	29.94
2942	NASDAQ	MPB	Fri, Aug 19, 2022	30.85	31.00	30.13	30.40
2941	NASDAQ	MPB	Thu, Aug 18, 2022	30.74	31.23	30.50	31.23
2940	NASDAQ	MPB	Wed, Aug 17, 2022	30.64	30.91	30.28	30.51
2939	NASDAQ	MPB	Tue, Aug 16, 2022	30.50	31.03	30.46	30.78
2938	NASDAQ	MPB	Mon, Aug 15, 2022	30.19	31.09	29.87	30.40
2937	NASDAQ	MPB	Fri, Aug 12, 2022	29.77	30.49	29.53	30.49
2936	NASDAQ	MPB	Thu, Aug 11, 2022	29.36	29.85	29.36	29.70
2935	NASDAQ	MPB	Wed, Aug 10, 2022	29.37	29.52	29.10	29.49
2934	NASDAQ	MPB	Tue, Aug 9, 2022	29.24	29.24	28.63	29.00
2933	NASDAQ	MPB	Mon, Aug 8, 2022	29.55	29.58	29.25	29.38
2932	NASDAQ	MPB	Fri, Aug 5, 2022	28.59	29.44	28.59	29.17
2931	NASDAQ	MPB	Thu, Aug 4, 2022	29.17	29.17	28.28	29.14
2930	NASDAQ	MPB	Wed, Aug 3, 2022	28.74	29.28	28.60	28.94
2929	NASDAQ	MPB	Tue, Aug 2, 2022	28.87	29.29	28.77	29.00
2928	NASDAQ	MPB	Mon, Aug 1, 2022	28.78	29.29	28.68	29.08
2927	NASDAQ	MPB	Fri, Jul 29, 2022	28.22	28.90	28.22	28.68
2926	NASDAQ	MPB	Thu, Jul 28, 2022	28.09	28.50	26.59	28.50
2925	NASDAQ	MPB	Wed, Jul 27, 2022	28.10	28.94	28.03	28.60
2924	NASDAQ	MPB	Tue, Jul 26, 2022	28.35	28.52	27.71	27.82
2923	NASDAQ	MPB	Mon, Jul 25, 2022	28.31	28.58	28.28	28.28
2922	NASDAQ	MPB	Fri, Jul 22, 2022	28.15	28.35	27.84	28.05
2921	NASDAQ	MPB	Thu, Jul 21, 2022	28.00	28.07	27.87	28.07
2920	NASDAQ	MPB	Wed, Jul 20, 2022	27.09	28.00	27.09	27.99
2919	NASDAQ	MPB	Tue, Jul 19, 2022	26.99	27.54	26.99	27.49
2918	NASDAQ	MPB	Mon, Jul 18, 2022	26.82	26.87	26.74	26.74
2917	NASDAQ	MPB	Fri, Jul 15, 2022	26.28	26.76	26.22	26.74
2916	NASDAQ	MPB	Thu, Jul 14, 2022	26.04	26.10	25.65	25.99
2915	NASDAQ	MPB	Wed, Jul 13, 2022	26.18	26.33	25.86	26.20
2914	NASDAQ	MPB	Tue, Jul 12, 2022	26.40	26.78	26.32	26.47
2913	NASDAQ	MPB	Mon, Jul 11, 2022	26.59	26.73	26.40	26.46
2912	NASDAQ	MPB	Fri, Jul 8, 2022	26.66	26.89	26.28	26.87
2911	NASDAQ	MPB	Thu, Jul 7, 2022	26.79	26.85	26.51	26.58
2910	NASDAQ	MPB	Wed, Jul 6, 2022	26.98	27.00	26.59	26.67
2909	NASDAQ	MPB	Tue, Jul 5, 2022	26.77	27.05	26.17	27.00
2908	NASDAQ	MPB	Fri, Jul 1, 2022	26.75	27.19	26.38	27.15
2907	NASDAQ	MPB	Thu, Jun 30, 2022	26.46	27.15	26.46	26.97
2906	NASDAQ	MPB	Wed, Jun 29, 2022	27.00	27.07	26.55	26.72
2905	NASDAQ	MPB	Tue, Jun 28, 2022	27.32	27.66	27.04	27.08
2904	NASDAQ	MPB	Mon, Jun 27, 2022	27.53	27.53	27.16	27.42
2903	NASDAQ	MPB	Fri, Jun 24, 2022	27.33	27.53	27.03	27.31
2902	NASDAQ	MPB	Thu, Jun 23, 2022	27.32	27.82	26.52	27.00
2901	NASDAQ	MPB	Wed, Jun 22, 2022	27.35	28.48	27.35	27.71
2900	NASDAQ	MPB	Tue, Jun 21, 2022	28.01	28.19	27.52	27.80
2899	NASDAQ	MPB	Fri, Jun 17, 2022	26.98	27.70	26.98	27.61
2898	NASDAQ	MPB	Thu, Jun 16, 2022	27.03	27.47	26.65	26.86
2897	NASDAQ	MPB	Wed, Jun 15, 2022	27.13	27.87	27.00	27.54
2896	NASDAQ	MPB	Tue, Jun 14, 2022	26.84	27.16	26.25	26.94
2895	NASDAQ	MPB	Mon, Jun 13, 2022	26.01	27.01	25.99	26.70
2894	NASDAQ	MPB	Fri, Jun 10, 2022	26.93	26.96	26.40	26.45
2893	NASDAQ	MPB	Thu, Jun 9, 2022	27.39	27.52	27.23	27.32
2892	NASDAQ	MPB	Wed, Jun 8, 2022	27.72	27.72	27.36	27.46
2891	NASDAQ	MPB	Tue, Jun 7, 2022	27.73	28.18	27.73	27.99
2890	NASDAQ	MPB	Mon, Jun 6, 2022	27.74	28.21	27.71	27.90
2889	NASDAQ	MPB	Fri, Jun 3, 2022	27.40	27.86	27.40	27.73
2888	NASDAQ	MPB	Thu, Jun 2, 2022	27.34	27.74	27.07	27.42
2887	NASDAQ	MPB	Wed, Jun 1, 2022	27.03	27.43	26.83	27.31
2886	NASDAQ	MPB	Tue, May 31, 2022	27.07	27.79	27.07	27.47
2885	NASDAQ	MPB	Fri, May 27, 2022	27.21	27.62	27.21	27.55
2884	NASDAQ	MPB	Thu, May 26, 2022	27.23	27.63	26.91	27.03
2883	NASDAQ	MPB	Wed, May 25, 2022	26.60	27.52	26.60	26.88
2882	NASDAQ	MPB	Tue, May 24, 2022	25.91	26.76	25.90	26.56
2881	NASDAQ	MPB	Mon, May 23, 2022	25.84	26.70	25.59	26.22
2880	NASDAQ	MPB	Fri, May 20, 2022	25.31	25.47	25.04	25.46
2879	NASDAQ	MPB	Thu, May 19, 2022	25.01	25.37	24.81	25.02
2878	NASDAQ	MPB	Wed, May 18, 2022	25.89	26.04	25.01	25.12
2877	NASDAQ	MPB	Tue, May 17, 2022	25.63	26.16	25.63	26.09
2876	NASDAQ	MPB	Mon, May 16, 2022	25.62	25.85	25.31	25.60
2875	NASDAQ	MPB	Fri, May 13, 2022	26.10	26.10	25.54	25.67
2874	NASDAQ	MPB	Thu, May 12, 2022	25.70	26.08	25.55	25.89
2873	NASDAQ	MPB	Wed, May 11, 2022	26.45	26.51	25.63	25.74
2872	NASDAQ	MPB	Tue, May 10, 2022	26.14	26.54	25.75	26.40
2871	NASDAQ	MPB	Mon, May 9, 2022	25.33	25.94	25.33	25.87
2870	NASDAQ	MPB	Fri, May 6, 2022	26.14	26.43	25.56	25.63
2869	NASDAQ	MPB	Thu, May 5, 2022	26.26	26.40	25.75	25.94
2868	NASDAQ	MPB	Wed, May 4, 2022	26.36	26.66	25.71	26.59
2867	NASDAQ	MPB	Tue, May 3, 2022	26.20	26.38	25.68	26.08
2866	NASDAQ	MPB	Mon, May 2, 2022	26.00	26.38	25.60	26.19
2865	NASDAQ	MPB	Fri, Apr 29, 2022	26.89	26.96	25.64	25.83
2864	NASDAQ	MPB	Thu, Apr 28, 2022	25.82	27.08	25.78	26.80
2863	NASDAQ	MPB	Wed, Apr 27, 2022	25.80	25.89	25.52	25.76
2862	NASDAQ	MPB	Tue, Apr 26, 2022	26.08	27.02	25.76	25.80
2861	NASDAQ	MPB	Mon, Apr 25, 2022	27.16	27.16	26.06	26.42
2860	NASDAQ	MPB	Fri, Apr 22, 2022	27.13	27.20	26.56	26.59
2859	NASDAQ	MPB	Thu, Apr 21, 2022	27.57	27.84	26.66	27.08
2858	NASDAQ	MPB	Wed, Apr 20, 2022	27.50	27.88	27.21	27.57
2857	NASDAQ	MPB	Tue, Apr 19, 2022	26.61	27.40	26.61	27.29
2856	NASDAQ	MPB	Mon, Apr 18, 2022	26.06	26.77	26.05	26.45
2855	NASDAQ	MPB	Thu, Apr 14, 2022	26.78	26.92	26.24	26.39
2854	NASDAQ	MPB	Wed, Apr 13, 2022	26.07	26.97	26.07	26.59
2853	NASDAQ	MPB	Tue, Apr 12, 2022	26.29	26.62	26.06	26.23
2852	NASDAQ	MPB	Mon, Apr 11, 2022	26.06	26.75	26.06	26.22
2851	NASDAQ	MPB	Fri, Apr 8, 2022	26.31	26.71	26.08	26.25
2850	NASDAQ	MPB	Thu, Apr 7, 2022	26.38	26.38	26.11	26.21
2849	NASDAQ	MPB	Wed, Apr 6, 2022	26.44	26.52	26.22	26.49
2848	NASDAQ	MPB	Tue, Apr 5, 2022	26.58	26.61	26.23	26.39
2847	NASDAQ	MPB	Mon, Apr 4, 2022	26.36	26.62	26.25	26.55
2846	NASDAQ	MPB	Fri, Apr 1, 2022	26.76	27.01	26.45	26.49
2845	NASDAQ	MPB	Thu, Mar 31, 2022	26.70	27.03	26.68	26.81
2844	NASDAQ	MPB	Wed, Mar 30, 2022	27.20	27.54	26.67	26.75
2843	NASDAQ	MPB	Tue, Mar 29, 2022	27.48	27.59	26.89	27.46
2842	NASDAQ	MPB	Mon, Mar 28, 2022	27.32	27.32	26.80	27.13
2841	NASDAQ	MPB	Fri, Mar 25, 2022	27.49	27.49	27.07	27.16
2840	NASDAQ	MPB	Thu, Mar 24, 2022	26.85	27.43	26.85	27.22
2839	NASDAQ	MPB	Wed, Mar 23, 2022	27.36	27.36	26.81	26.81
2838	NASDAQ	MPB	Tue, Mar 22, 2022	27.06	27.73	27.06	27.67
2837	NASDAQ	MPB	Mon, Mar 21, 2022	27.35	27.35	27.00	27.16
2836	NASDAQ	MPB	Fri, Mar 18, 2022	27.47	27.68	26.97	27.55
2835	NASDAQ	MPB	Thu, Mar 17, 2022	27.06	27.56	27.00	27.56
2834	NASDAQ	MPB	Wed, Mar 16, 2022	27.36	27.63	27.00	27.39
2833	NASDAQ	MPB	Tue, Mar 15, 2022	26.86	27.40	26.60	26.95
2832	NASDAQ	MPB	Mon, Mar 14, 2022	27.24	27.37	26.81	27.03
2831	NASDAQ	MPB	Fri, Mar 11, 2022	26.99	27.22	26.65	26.90
2830	NASDAQ	MPB	Thu, Mar 10, 2022	26.93	27.57	26.83	26.98
2829	NASDAQ	MPB	Wed, Mar 9, 2022	26.88	27.49	26.78	27.08
2828	NASDAQ	MPB	Tue, Mar 8, 2022	26.78	26.90	26.02	26.36
2827	NASDAQ	MPB	Mon, Mar 7, 2022	26.94	26.94	26.36	26.36
2826	NASDAQ	MPB	Fri, Mar 4, 2022	27.37	28.96	26.67	26.81
2825	NASDAQ	MPB	Thu, Mar 3, 2022	27.82	27.94	27.39	27.65
2824	NASDAQ	MPB	Wed, Mar 2, 2022	27.17	27.73	27.02	27.58
2823	NASDAQ	MPB	Tue, Mar 1, 2022	27.92	27.92	26.77	26.77
2822	NASDAQ	MPB	Mon, Feb 28, 2022	28.32	28.36	27.80	27.99
2821	NASDAQ	MPB	Fri, Feb 25, 2022	28.87	28.87	27.34	28.42
2820	NASDAQ	MPB	Thu, Feb 24, 2022	27.41	27.85	26.82	27.57
2819	NASDAQ	MPB	Wed, Feb 23, 2022	28.51	28.51	27.75	27.76
2818	NASDAQ	MPB	Tue, Feb 22, 2022	28.33	28.59	27.88	28.22
2817	NASDAQ	MPB	Fri, Feb 18, 2022	28.31	28.78	28.31	28.45
2816	NASDAQ	MPB	Thu, Feb 17, 2022	28.51	28.71	28.27	28.31
2815	NASDAQ	MPB	Wed, Feb 16, 2022	28.64	28.88	28.48	28.84
2814	NASDAQ	MPB	Tue, Feb 15, 2022	28.96	29.07	28.89	28.90
2813	NASDAQ	MPB	Mon, Feb 14, 2022	28.35	29.00	28.27	28.63
2812	NASDAQ	MPB	Fri, Feb 11, 2022	28.47	28.81	28.35	28.52
2811	NASDAQ	MPB	Thu, Feb 10, 2022	28.81	28.90	28.25	28.47
2810	NASDAQ	MPB	Wed, Feb 9, 2022	29.88	29.88	28.79	28.88
2809	NASDAQ	MPB	Tue, Feb 8, 2022	29.39	29.91	28.97	29.72
2808	NASDAQ	MPB	Mon, Feb 7, 2022	28.52	29.91	28.52	29.37
2807	NASDAQ	MPB	Fri, Feb 4, 2022	29.24	29.36	28.45	28.70
2806	NASDAQ	MPB	Thu, Feb 3, 2022	28.82	29.82	28.82	29.00
2805	NASDAQ	MPB	Wed, Feb 2, 2022	29.00	29.77	28.34	28.82
2804	NASDAQ	MPB	Tue, Feb 1, 2022	29.56	29.56	28.95	29.31
2803	NASDAQ	MPB	Mon, Jan 31, 2022	28.82	29.85	28.76	29.85
2802	NASDAQ	MPB	Fri, Jan 28, 2022	29.70	29.95	28.00	29.29
2801	NASDAQ	MPB	Thu, Jan 27, 2022	31.01	31.01	29.32	29.36
2800	NASDAQ	MPB	Wed, Jan 26, 2022	31.46	32.26	29.99	30.49
2799	NASDAQ	MPB	Tue, Jan 25, 2022	31.46	31.51	30.20	31.14
2798	NASDAQ	MPB	Mon, Jan 24, 2022	30.21	31.79	29.51	31.51
2797	NASDAQ	MPB	Fri, Jan 21, 2022	30.51	31.38	30.10	30.49
2796	NASDAQ	MPB	Thu, Jan 20, 2022	31.52	31.82	30.69	30.76
2795	NASDAQ	MPB	Wed, Jan 19, 2022	32.27	32.40	31.23	31.32
2794	NASDAQ	MPB	Tue, Jan 18, 2022	32.43	32.73	31.86	31.96
2793	NASDAQ	MPB	Fri, Jan 14, 2022	32.15	32.75	32.11	32.63
2792	NASDAQ	MPB	Thu, Jan 13, 2022	32.57	33.17	32.42	32.49
2791	NASDAQ	MPB	Wed, Jan 12, 2022	32.83	32.83	32.23	32.26
2790	NASDAQ	MPB	Tue, Jan 11, 2022	33.00	33.31	32.81	32.97
2789	NASDAQ	MPB	Mon, Jan 10, 2022	32.74	33.23	32.31	32.96
2788	NASDAQ	MPB	Fri, Jan 7, 2022	33.29	33.50	32.95	33.33
2787	NASDAQ	MPB	Thu, Jan 6, 2022	32.32	33.50	32.29	33.34
2786	NASDAQ	MPB	Wed, Jan 5, 2022	32.17	32.42	31.84	32.00
2785	NASDAQ	MPB	Tue, Jan 4, 2022	31.95	32.12	31.77	31.93
2784	NASDAQ	MPB	Mon, Jan 3, 2022	31.74	32.28	30.63	31.98
2783	NASDAQ	MPB	Fri, Dec 31, 2021	31.64	31.88	31.57	31.74
2782	NASDAQ	MPB	Thu, Dec 30, 2021	31.69	31.72	31.37	31.61
2781	NASDAQ	MPB	Wed, Dec 29, 2021	31.83	32.15	31.54	31.72
2780	NASDAQ	MPB	Tue, Dec 28, 2021	31.86	32.42	31.68	31.82
2779	NASDAQ	MPB	Mon, Dec 27, 2021	31.01	31.98	30.91	31.98
2778	NASDAQ	MPB	Thu, Dec 23, 2021	31.68	31.95	31.51	31.61
2777	NASDAQ	MPB	Wed, Dec 22, 2021	31.11	31.89	30.97	31.63
2776	NASDAQ	MPB	Tue, Dec 21, 2021	29.84	31.28	29.84	31.18
2775	NASDAQ	MPB	Mon, Dec 20, 2021	31.51	31.90	29.56	29.71
2774	NASDAQ	MPB	Fri, Dec 17, 2021	29.93	32.80	29.13	32.19
2773	NASDAQ	MPB	Thu, Dec 16, 2021	29.87	30.04	29.23	29.75
2772	NASDAQ	MPB	Wed, Dec 15, 2021	30.12	30.12	29.22	29.53
2771	NASDAQ	MPB	Tue, Dec 14, 2021	29.57	30.24	28.51	30.11
2770	NASDAQ	MPB	Mon, Dec 13, 2021	30.08	30.08	28.28	29.69
2769	NASDAQ	MPB	Fri, Dec 10, 2021	28.87	30.23	28.80	29.97
2768	NASDAQ	MPB	Thu, Dec 9, 2021	29.09	29.28	28.64	28.93
2767	NASDAQ	MPB	Wed, Dec 8, 2021	29.26	29.46	28.80	29.32
2766	NASDAQ	MPB	Tue, Dec 7, 2021	30.37	30.44	28.56	29.04
2765	NASDAQ	MPB	Mon, Dec 6, 2021	30.38	32.09	29.90	30.08
2764	NASDAQ	MPB	Fri, Dec 3, 2021	31.20	31.38	30.24	30.29
2763	NASDAQ	MPB	Thu, Dec 2, 2021	31.40	31.42	30.09	31.25
2762	NASDAQ	MPB	Wed, Dec 1, 2021	31.18	32.43	30.62	31.11
2761	NASDAQ	MPB	Tue, Nov 30, 2021	31.54	31.93	30.67	31.46
2760	NASDAQ	MPB	Mon, Nov 29, 2021	31.07	32.65	29.53	31.85
2759	NASDAQ	MPB	Fri, Nov 26, 2021	31.50	33.89	30.75	32.45
2758	NASDAQ	MPB	Wed, Nov 24, 2021	30.57	32.00	30.57	31.94
2757	NASDAQ	MPB	Tue, Nov 23, 2021	29.55	30.84	29.55	30.42
2756	NASDAQ	MPB	Mon, Nov 22, 2021	29.88	30.95	29.23	30.76
2755	NASDAQ	MPB	Fri, Nov 19, 2021	29.80	29.90	29.43	29.55
2754	NASDAQ	MPB	Thu, Nov 18, 2021	29.96	30.24	29.62	30.11
2753	NASDAQ	MPB	Wed, Nov 17, 2021	30.13	30.13	29.59	29.88
2752	NASDAQ	MPB	Tue, Nov 16, 2021	30.49	30.81	30.03	30.32
2751	NASDAQ	MPB	Mon, Nov 15, 2021	29.96	30.50	29.68	30.47
2750	NASDAQ	MPB	Fri, Nov 12, 2021	29.52	30.39	29.52	30.03
2749	NASDAQ	MPB	Thu, Nov 11, 2021	30.19	30.50	29.91	29.98
2748	NASDAQ	MPB	Wed, Nov 10, 2021	28.99	30.25	28.89	30.06
2747	NASDAQ	MPB	Tue, Nov 9, 2021	29.79	30.39	29.64	29.73
2746	NASDAQ	MPB	Mon, Nov 8, 2021	30.38	32.09	29.82	30.00
2745	NASDAQ	MPB	Fri, Nov 5, 2021	29.65	30.54	29.65	30.40
2744	NASDAQ	MPB	Thu, Nov 4, 2021	29.51	29.68	28.95	29.66
2743	NASDAQ	MPB	Wed, Nov 3, 2021	28.82	29.84	28.82	29.77
2742	NASDAQ	MPB	Tue, Nov 2, 2021	29.35	29.47	28.76	29.09
2741	NASDAQ	MPB	Mon, Nov 1, 2021	28.28	29.34	28.28	29.27
2740	NASDAQ	MPB	Fri, Oct 29, 2021	27.99	28.46	27.95	28.02
2739	NASDAQ	MPB	Thu, Oct 28, 2021	27.94	28.73	27.75	28.07
2738	NASDAQ	MPB	Wed, Oct 27, 2021	27.58	27.84	27.25	27.71
2737	NASDAQ	MPB	Tue, Oct 26, 2021	28.00	28.09	27.57	27.65
2736	NASDAQ	MPB	Mon, Oct 25, 2021	28.20	28.20	27.69	28.08
2735	NASDAQ	MPB	Fri, Oct 22, 2021	27.95	28.21	27.80	28.09
2734	NASDAQ	MPB	Thu, Oct 21, 2021	27.95	28.12	27.79	27.79
2733	NASDAQ	MPB	Wed, Oct 20, 2021	27.74	28.05	27.70	27.86
2732	NASDAQ	MPB	Tue, Oct 19, 2021	27.79	27.79	27.55	27.60
2731	NASDAQ	MPB	Mon, Oct 18, 2021	28.19	28.42	27.76	27.80
2730	NASDAQ	MPB	Fri, Oct 15, 2021	28.73	28.73	27.99	28.21
2729	NASDAQ	MPB	Thu, Oct 14, 2021	28.30	28.50	27.86	28.42
2728	NASDAQ	MPB	Wed, Oct 13, 2021	28.06	28.06	27.67	27.93
2727	NASDAQ	MPB	Tue, Oct 12, 2021	27.96	28.45	27.93	28.26
2726	NASDAQ	MPB	Mon, Oct 11, 2021	28.02	28.44	27.77	28.08
2725	NASDAQ	MPB	Fri, Oct 8, 2021	28.20	28.74	27.97	28.30
2724	NASDAQ	MPB	Thu, Oct 7, 2021	28.34	28.50	27.81	28.40
2723	NASDAQ	MPB	Wed, Oct 6, 2021	27.89	28.24	27.84	28.15
2722	NASDAQ	MPB	Tue, Oct 5, 2021	27.94	28.07	27.52	27.89
2721	NASDAQ	MPB	Mon, Oct 4, 2021	27.70	27.97	27.61	27.73
2720	NASDAQ	MPB	Fri, Oct 1, 2021	27.42	27.96	27.42	27.75
2719	NASDAQ	MPB	Thu, Sep 30, 2021	27.86	27.93	27.00	27.55
2718	NASDAQ	MPB	Wed, Sep 29, 2021	27.92	27.99	27.49	27.74
2717	NASDAQ	MPB	Tue, Sep 28, 2021	28.10	28.10	27.30	27.48
2716	NASDAQ	MPB	Mon, Sep 27, 2021	26.86	28.30	26.86	28.05
2715	NASDAQ	MPB	Fri, Sep 24, 2021	26.72	27.27	26.72	26.88
2714	NASDAQ	MPB	Thu, Sep 23, 2021	26.33	26.80	26.33	26.72
2713	NASDAQ	MPB	Wed, Sep 22, 2021	26.39	26.42	25.95	26.10
2712	NASDAQ	MPB	Tue, Sep 21, 2021	26.18	26.18	25.73	25.94
2711	NASDAQ	MPB	Mon, Sep 20, 2021	26.19	26.19	25.60	25.98
2710	NASDAQ	MPB	Fri, Sep 17, 2021	26.11	26.55	25.90	26.55
2709	NASDAQ	MPB	Thu, Sep 16, 2021	26.17	26.49	25.92	26.13
2708	NASDAQ	MPB	Wed, Sep 15, 2021	26.31	26.53	26.07	26.30
2707	NASDAQ	MPB	Tue, Sep 14, 2021	26.43	26.71	26.10	26.32
2706	NASDAQ	MPB	Mon, Sep 13, 2021	26.23	26.38	25.75	26.30
2705	NASDAQ	MPB	Fri, Sep 10, 2021	25.92	26.12	25.82	26.03
2704	NASDAQ	MPB	Thu, Sep 9, 2021	26.04	26.20	25.86	25.96
2703	NASDAQ	MPB	Wed, Sep 8, 2021	26.31	26.63	25.90	26.18
2702	NASDAQ	MPB	Tue, Sep 7, 2021	26.24	26.53	26.02	26.35
2701	NASDAQ	MPB	Fri, Sep 3, 2021	26.40	26.40	26.10	26.26
2700	NASDAQ	MPB	Thu, Sep 2, 2021	26.24	26.54	26.21	26.35
2699	NASDAQ	MPB	Wed, Sep 1, 2021	26.52	26.56	26.02	26.14
2698	NASDAQ	MPB	Tue, Aug 31, 2021	26.65	26.65	25.95	26.59
2697	NASDAQ	MPB	Mon, Aug 30, 2021	27.38	27.38	26.42	26.48
2696	NASDAQ	MPB	Fri, Aug 27, 2021	26.19	26.99	26.19	26.76
2695	NASDAQ	MPB	Thu, Aug 26, 2021	26.49	26.49	26.18	26.26
2694	NASDAQ	MPB	Wed, Aug 25, 2021	26.49	26.75	26.41	26.45
2693	NASDAQ	MPB	Tue, Aug 24, 2021	27.05	27.05	26.32	26.41
2692	NASDAQ	MPB	Mon, Aug 23, 2021	26.68	26.96	26.50	26.50
2691	NASDAQ	MPB	Fri, Aug 20, 2021	26.02	26.75	26.02	26.62
2690	NASDAQ	MPB	Thu, Aug 19, 2021	26.06	26.21	25.85	26.17
2689	NASDAQ	MPB	Wed, Aug 18, 2021	26.25	26.75	26.25	26.29
2688	NASDAQ	MPB	Tue, Aug 17, 2021	26.77	26.88	26.19	26.40
2687	NASDAQ	MPB	Mon, Aug 16, 2021	26.57	26.72	26.07	26.55
2686	NASDAQ	MPB	Fri, Aug 13, 2021	27.03	27.03	26.62	26.74
2685	NASDAQ	MPB	Thu, Aug 12, 2021	27.00	27.25	26.81	26.93
2684	NASDAQ	MPB	Wed, Aug 11, 2021	26.89	27.10	26.89	26.95
2683	NASDAQ	MPB	Tue, Aug 10, 2021	26.78	26.92	26.49	26.75
2682	NASDAQ	MPB	Mon, Aug 9, 2021	26.85	26.91	26.38	26.67
2681	NASDAQ	MPB	Fri, Aug 6, 2021	26.89	27.96	26.89	27.49
2680	NASDAQ	MPB	Thu, Aug 5, 2021	26.09	26.96	25.99	26.79
2679	NASDAQ	MPB	Wed, Aug 4, 2021	25.88	26.15	25.88	25.91
2678	NASDAQ	MPB	Tue, Aug 3, 2021	26.24	26.24	26.00	26.23
2677	NASDAQ	MPB	Mon, Aug 2, 2021	26.05	26.35	25.80	26.01
2676	NASDAQ	MPB	Fri, Jul 30, 2021	26.56	26.76	26.05	26.05
2675	NASDAQ	MPB	Thu, Jul 29, 2021	26.47	26.59	26.00	26.37
2674	NASDAQ	MPB	Wed, Jul 28, 2021	26.61	26.61	26.16	26.24
2673	NASDAQ	MPB	Tue, Jul 27, 2021	27.05	27.23	26.38	26.64
2672	NASDAQ	MPB	Mon, Jul 26, 2021	26.59	27.06	26.59	26.89
2671	NASDAQ	MPB	Fri, Jul 23, 2021	26.76	26.90	26.46	26.52
2670	NASDAQ	MPB	Thu, Jul 22, 2021	27.07	27.07	26.25	26.58
2669	NASDAQ	MPB	Wed, Jul 21, 2021	27.29	27.49	26.95	27.19
2668	NASDAQ	MPB	Tue, Jul 20, 2021	26.53	27.46	26.53	27.03
2667	NASDAQ	MPB	Mon, Jul 19, 2021	27.21	27.21	26.34	26.53
2666	NASDAQ	MPB	Fri, Jul 16, 2021	28.05	28.08	27.25	27.40
2665	NASDAQ	MPB	Thu, Jul 15, 2021	27.64	28.01	27.50	27.97
2664	NASDAQ	MPB	Wed, Jul 14, 2021	27.36	28.00	27.36	27.70
2663	NASDAQ	MPB	Tue, Jul 13, 2021	28.37	28.37	27.41	27.59
2662	NASDAQ	MPB	Mon, Jul 12, 2021	27.47	27.93	27.31	27.76
2661	NASDAQ	MPB	Fri, Jul 9, 2021	27.41	27.64	27.18	27.59
2660	NASDAQ	MPB	Thu, Jul 8, 2021	27.50	27.57	26.99	27.09
2659	NASDAQ	MPB	Wed, Jul 7, 2021	27.40	28.38	27.36	27.89
2658	NASDAQ	MPB	Tue, Jul 6, 2021	27.51	27.51	26.64	27.41
2657	NASDAQ	MPB	Fri, Jul 2, 2021	27.33	27.70	27.15	27.42
2656	NASDAQ	MPB	Thu, Jul 1, 2021	26.27	27.32	26.07	27.25
2655	NASDAQ	MPB	Wed, Jun 30, 2021	27.36	27.62	27.25	27.45
2654	NASDAQ	MPB	Tue, Jun 29, 2021	27.80	27.80	27.31	27.47
2653	NASDAQ	MPB	Mon, Jun 28, 2021	27.86	27.95	27.51	27.66
2652	NASDAQ	MPB	Fri, Jun 25, 2021	27.92	28.44	27.46	28.06
2651	NASDAQ	MPB	Thu, Jun 24, 2021	27.71	28.07	27.28	27.92
2650	NASDAQ	MPB	Wed, Jun 23, 2021	27.45	27.90	27.04	27.28
2649	NASDAQ	MPB	Tue, Jun 22, 2021	27.68	27.68	27.08	27.50
2648	NASDAQ	MPB	Mon, Jun 21, 2021	27.06	28.04	26.78	27.85
2647	NASDAQ	MPB	Fri, Jun 18, 2021	28.10	28.44	26.19	26.75
2646	NASDAQ	MPB	Thu, Jun 17, 2021	28.87	28.98	28.14	28.15
2645	NASDAQ	MPB	Wed, Jun 16, 2021	29.01	29.22	28.65	28.72
2644	NASDAQ	MPB	Tue, Jun 15, 2021	28.46	29.27	28.46	29.03
2643	NASDAQ	MPB	Mon, Jun 14, 2021	28.93	28.98	28.25	28.26
2642	NASDAQ	MPB	Fri, Jun 11, 2021	28.82	28.95	28.78	28.78
2641	NASDAQ	MPB	Thu, Jun 10, 2021	29.18	29.18	28.78	28.81
2640	NASDAQ	MPB	Wed, Jun 9, 2021	29.13	29.13	28.77	28.94
2639	NASDAQ	MPB	Tue, Jun 8, 2021	28.88	29.29	28.75	29.21
2638	NASDAQ	MPB	Mon, Jun 7, 2021	28.74	28.94	28.59	28.89
2637	NASDAQ	MPB	Fri, Jun 4, 2021	28.58	28.75	28.55	28.65
2636	NASDAQ	MPB	Thu, Jun 3, 2021	28.45	28.62	28.30	28.62
2635	NASDAQ	MPB	Wed, Jun 2, 2021	28.65	28.65	27.80	28.49
2634	NASDAQ	MPB	Tue, Jun 1, 2021	28.30	28.50	27.89	28.45
2633	NASDAQ	MPB	Fri, May 28, 2021	28.18	28.20	27.98	28.20
2632	NASDAQ	MPB	Thu, May 27, 2021	28.20	28.23	27.93	28.12
2631	NASDAQ	MPB	Wed, May 26, 2021	27.89	28.20	27.63	28.01
2630	NASDAQ	MPB	Tue, May 25, 2021	28.40	28.40	27.82	27.82
2629	NASDAQ	MPB	Mon, May 24, 2021	28.00	28.68	27.61	28.34
2628	NASDAQ	MPB	Fri, May 21, 2021	27.70	28.07	27.68	27.89
2627	NASDAQ	MPB	Thu, May 20, 2021	27.86	28.00	27.28	27.76
2626	NASDAQ	MPB	Wed, May 19, 2021	27.79	28.19	27.30	27.87
2625	NASDAQ	MPB	Tue, May 18, 2021	28.00	28.20	27.84	27.87
2624	NASDAQ	MPB	Mon, May 17, 2021	28.16	28.20	27.68	28.20
2623	NASDAQ	MPB	Fri, May 14, 2021	28.17	28.20	27.71	28.16
2622	NASDAQ	MPB	Thu, May 13, 2021	27.48	28.21	27.01	28.00
2621	NASDAQ	MPB	Wed, May 12, 2021	28.03	28.03	27.50	27.57
2620	NASDAQ	MPB	Tue, May 11, 2021	27.85	28.24	27.77	28.00
2619	NASDAQ	MPB	Mon, May 10, 2021	27.44	28.81	27.23	27.90
2618	NASDAQ	MPB	Fri, May 7, 2021	27.26	27.26	26.96	27.15
2617	NASDAQ	MPB	Thu, May 6, 2021	27.44	27.54	26.95	27.54
2616	NASDAQ	MPB	Wed, May 5, 2021	27.34	27.56	26.58	27.25
2615	NASDAQ	MPB	Tue, May 4, 2021	27.25	27.36	26.90	27.03
2614	NASDAQ	MPB	Mon, May 3, 2021	27.30	27.57	26.78	27.36
2613	NASDAQ	MPB	Fri, Apr 30, 2021	25.50	27.50	25.50	26.99
2612	NASDAQ	MPB	Thu, Apr 29, 2021	24.09	25.87	24.09	25.50
2611	NASDAQ	MPB	Wed, Apr 28, 2021	25.98	26.42	25.45	25.61
2610	NASDAQ	MPB	Tue, Apr 27, 2021	25.50	26.20	25.39	26.20
2609	NASDAQ	MPB	Mon, Apr 26, 2021	25.49	26.09	25.31	25.51
2608	NASDAQ	MPB	Fri, Apr 23, 2021	25.25	25.71	25.25	25.51
2607	NASDAQ	MPB	Thu, Apr 22, 2021	24.92	25.48	24.60	24.78
2606	NASDAQ	MPB	Wed, Apr 21, 2021	24.82	25.49	24.51	25.05
2605	NASDAQ	MPB	Tue, Apr 20, 2021	25.38	25.43	24.79	24.79
2604	NASDAQ	MPB	Mon, Apr 19, 2021	25.47	25.48	25.13	25.31
2603	NASDAQ	MPB	Fri, Apr 16, 2021	25.50	25.63	25.20	25.20
2602	NASDAQ	MPB	Thu, Apr 15, 2021	25.17	26.11	25.15	25.32
2601	NASDAQ	MPB	Wed, Apr 14, 2021	25.00	25.48	25.00	25.12
2600	NASDAQ	MPB	Tue, Apr 13, 2021	25.54	26.19	25.00	25.00
2599	NASDAQ	MPB	Mon, Apr 12, 2021	25.83	26.21	25.50	25.54
2598	NASDAQ	MPB	Fri, Apr 9, 2021	26.18	26.26	25.70	25.85
2597	NASDAQ	MPB	Thu, Apr 8, 2021	25.87	26.31	25.70	25.87
2596	NASDAQ	MPB	Wed, Apr 7, 2021	26.40	26.42	25.48	25.63
2595	NASDAQ	MPB	Tue, Apr 6, 2021	25.60	27.37	25.60	26.41
2594	NASDAQ	MPB	Mon, Apr 5, 2021	27.20	27.20	25.26	25.59
2593	NASDAQ	MPB	Thu, Apr 1, 2021	27.20	27.27	26.15	26.70
2592	NASDAQ	MPB	Wed, Mar 31, 2021	27.98	28.96	26.66	26.81
2591	NASDAQ	MPB	Tue, Mar 30, 2021	26.57	28.40	26.29	28.10
2590	NASDAQ	MPB	Mon, Mar 29, 2021	26.25	26.98	25.76	26.74
2589	NASDAQ	MPB	Fri, Mar 26, 2021	25.60	26.13	25.30	25.90
2588	NASDAQ	MPB	Thu, Mar 25, 2021	25.23	26.70	25.15	25.64
2587	NASDAQ	MPB	Wed, Mar 24, 2021	25.62	26.62	25.22	25.48
2586	NASDAQ	MPB	Tue, Mar 23, 2021	25.58	25.68	24.53	25.50
2585	NASDAQ	MPB	Mon, Mar 22, 2021	27.50	28.98	25.75	25.75
2584	NASDAQ	MPB	Fri, Mar 19, 2021	27.01	27.88	26.79	27.88
2583	NASDAQ	MPB	Thu, Mar 18, 2021	26.37	28.35	26.37	27.31
2582	NASDAQ	MPB	Wed, Mar 17, 2021	28.00	28.05	27.02	27.30
2581	NASDAQ	MPB	Tue, Mar 16, 2021	28.00	28.99	27.12	27.49
2580	NASDAQ	MPB	Mon, Mar 15, 2021	29.03	29.15	27.90	28.22
2579	NASDAQ	MPB	Fri, Mar 12, 2021	29.41	29.41	28.86	29.09
2578	NASDAQ	MPB	Thu, Mar 11, 2021	29.09	29.67	28.07	29.41
2577	NASDAQ	MPB	Wed, Mar 10, 2021	28.99	29.87	27.87	29.18
2576	NASDAQ	MPB	Tue, Mar 9, 2021	28.20	29.63	27.86	29.17
2575	NASDAQ	MPB	Mon, Mar 8, 2021	27.31	28.88	27.31	28.20
2574	NASDAQ	MPB	Fri, Mar 5, 2021	25.99	27.14	25.84	27.14
2573	NASDAQ	MPB	Thu, Mar 4, 2021	24.22	26.00	24.22	25.75
2572	NASDAQ	MPB	Wed, Mar 3, 2021	24.42	24.88	23.61	24.30
2571	NASDAQ	MPB	Tue, Mar 2, 2021	23.69	24.65	23.58	23.64
2570	NASDAQ	MPB	Mon, Mar 1, 2021	24.16	24.16	23.55	23.88
2569	NASDAQ	MPB	Fri, Feb 26, 2021	24.29	24.29	23.52	23.52
2568	NASDAQ	MPB	Thu, Feb 25, 2021	24.90	24.92	24.02	24.04
2567	NASDAQ	MPB	Wed, Feb 24, 2021	24.82	25.10	24.82	25.00
2566	NASDAQ	MPB	Tue, Feb 23, 2021	24.91	26.00	24.61	24.97
2565	NASDAQ	MPB	Mon, Feb 22, 2021	24.01	25.50	23.64	25.10
2564	NASDAQ	MPB	Fri, Feb 19, 2021	23.60	24.30	23.53	24.03
2563	NASDAQ	MPB	Thu, Feb 18, 2021	23.66	23.75	23.51	23.53
2562	NASDAQ	MPB	Wed, Feb 17, 2021	23.81	24.10	23.56	23.82
2561	NASDAQ	MPB	Tue, Feb 16, 2021	23.90	24.15	23.46	23.81
2560	NASDAQ	MPB	Fri, Feb 12, 2021	23.70	24.04	23.56	23.90
2559	NASDAQ	MPB	Thu, Feb 11, 2021	23.85	24.43	23.55	23.93
2558	NASDAQ	MPB	Wed, Feb 10, 2021	24.06	24.06	23.29	23.81
2557	NASDAQ	MPB	Tue, Feb 9, 2021	23.87	24.08	23.51	23.97
2556	NASDAQ	MPB	Mon, Feb 8, 2021	23.84	24.25	23.43	24.25
2555	NASDAQ	MPB	Fri, Feb 5, 2021	23.27	23.40	23.04	23.40
2554	NASDAQ	MPB	Thu, Feb 4, 2021	22.82	23.49	22.41	23.39
2553	NASDAQ	MPB	Wed, Feb 3, 2021	22.24	22.45	21.88	22.45
2552	NASDAQ	MPB	Tue, Feb 2, 2021	22.31	22.48	22.00	22.46
2551	NASDAQ	MPB	Mon, Feb 1, 2021	21.75	22.22	21.50	22.10
2550	NASDAQ	MPB	Fri, Jan 29, 2021	21.75	22.03	21.29	21.76
2549	NASDAQ	MPB	Thu, Jan 28, 2021	21.27	21.94	20.74	21.88
2548	NASDAQ	MPB	Wed, Jan 27, 2021	21.90	22.23	20.93	21.00
2547	NASDAQ	MPB	Tue, Jan 26, 2021	22.68	22.68	22.00	22.12
2546	NASDAQ	MPB	Mon, Jan 25, 2021	22.68	22.97	22.29	22.41
2545	NASDAQ	MPB	Fri, Jan 22, 2021	22.47	23.35	21.52	22.93
2544	NASDAQ	MPB	Thu, Jan 21, 2021	22.73	23.12	22.17	22.50
2543	NASDAQ	MPB	Wed, Jan 20, 2021	23.27	23.27	22.79	22.85
2542	NASDAQ	MPB	Tue, Jan 19, 2021	23.75	23.75	22.90	23.44
2541	NASDAQ	MPB	Fri, Jan 15, 2021	23.99	23.99	23.31	23.40
2540	NASDAQ	MPB	Thu, Jan 14, 2021	24.06	24.30	23.86	24.30
2539	NASDAQ	MPB	Wed, Jan 13, 2021	24.23	24.51	23.72	23.74
2538	NASDAQ	MPB	Tue, Jan 12, 2021	24.00	24.25	23.58	24.22
2537	NASDAQ	MPB	Mon, Jan 11, 2021	23.64	24.03	23.07	23.92
2536	NASDAQ	MPB	Fri, Jan 8, 2021	24.57	24.57	23.03	24.00
2535	NASDAQ	MPB	Thu, Jan 7, 2021	23.86	24.49	23.35	24.10
2534	NASDAQ	MPB	Wed, Jan 6, 2021	22.94	24.10	22.94	23.82
2533	NASDAQ	MPB	Tue, Jan 5, 2021	21.91	23.00	21.73	22.71
2532	NASDAQ	MPB	Mon, Jan 4, 2021	21.91	22.41	21.73	21.73
2531	NASDAQ	MPB	Thu, Dec 31, 2020	22.25	22.29	21.43	21.90
2530	NASDAQ	MPB	Wed, Dec 30, 2020	23.27	23.27	22.41	22.45
2529	NASDAQ	MPB	Tue, Dec 29, 2020	24.50	24.99	22.66	23.20
2528	NASDAQ	MPB	Mon, Dec 28, 2020	25.15	25.50	24.74	24.74
2527	NASDAQ	MPB	Thu, Dec 24, 2020	24.83	25.01	24.39	24.85
2526	NASDAQ	MPB	Wed, Dec 23, 2020	25.20	25.20	25.20	25.20
2525	NASDAQ	MPB	Tue, Dec 22, 2020	23.99	24.34	23.80	24.20
2524	NASDAQ	MPB	Mon, Dec 21, 2020	23.80	24.52	23.80	24.50
2523	NASDAQ	MPB	Fri, Dec 18, 2020	25.20	25.55	24.61	24.65
2522	NASDAQ	MPB	Thu, Dec 17, 2020	24.74	25.00	24.29	25.00
2521	NASDAQ	MPB	Wed, Dec 16, 2020	24.88	25.70	24.30	24.30
2520	NASDAQ	MPB	Tue, Dec 15, 2020	24.30	24.88	23.76	24.77
2519	NASDAQ	MPB	Mon, Dec 14, 2020	24.41	24.71	24.00	24.02
2518	NASDAQ	MPB	Fri, Dec 11, 2020	23.92	24.49	23.92	24.49
2517	NASDAQ	MPB	Thu, Dec 10, 2020	23.70	24.28	23.53	24.28
2516	NASDAQ	MPB	Wed, Dec 9, 2020	23.38	24.32	23.38	23.50
2515	NASDAQ	MPB	Tue, Dec 8, 2020	22.92	23.49	22.58	23.49
2514	NASDAQ	MPB	Mon, Dec 7, 2020	22.95	23.56	22.50	22.75
2513	NASDAQ	MPB	Fri, Dec 4, 2020	22.44	23.36	22.33	23.36
2512	NASDAQ	MPB	Thu, Dec 3, 2020	22.40	23.00	22.26	22.26
2511	NASDAQ	MPB	Wed, Dec 2, 2020	22.50	22.82	22.05	22.16
2510	NASDAQ	MPB	Tue, Dec 1, 2020	23.48	23.48	22.35	22.35
2509	NASDAQ	MPB	Mon, Nov 30, 2020	23.21	23.24	22.63	23.24
2508	NASDAQ	MPB	Fri, Nov 27, 2020	24.00	24.12	23.52	23.52
2507	NASDAQ	MPB	Wed, Nov 25, 2020	23.87	25.00	22.54	24.16
2506	NASDAQ	MPB	Tue, Nov 24, 2020	22.38	24.00	22.38	23.85
2505	NASDAQ	MPB	Mon, Nov 23, 2020	21.88	23.57	21.88	22.16
2504	NASDAQ	MPB	Fri, Nov 20, 2020	21.95	22.12	21.36	21.36
2503	NASDAQ	MPB	Thu, Nov 19, 2020	22.35	22.35	21.58	21.90
2502	NASDAQ	MPB	Wed, Nov 18, 2020	22.96	23.25	22.05	22.05
2501	NASDAQ	MPB	Tue, Nov 17, 2020	22.54	23.21	22.41	22.55
2500	NASDAQ	MPB	Mon, Nov 16, 2020	22.99	23.92	22.72	22.92
2499	NASDAQ	MPB	Fri, Nov 13, 2020	22.80	22.89	22.51	22.51
2498	NASDAQ	MPB	Thu, Nov 12, 2020	22.67	22.86	21.37	22.52
2497	NASDAQ	MPB	Wed, Nov 11, 2020	22.95	23.22	22.45	22.45
2496	NASDAQ	MPB	Tue, Nov 10, 2020	21.77	23.59	21.77	22.91
2495	NASDAQ	MPB	Mon, Nov 9, 2020	20.99	21.96	20.76	21.34
2494	NASDAQ	MPB	Fri, Nov 6, 2020	20.45	20.45	19.69	20.27
2493	NASDAQ	MPB	Thu, Nov 5, 2020	20.04	20.60	19.77	20.26
2492	NASDAQ	MPB	Wed, Nov 4, 2020	20.19	20.59	19.76	19.85
2491	NASDAQ	MPB	Tue, Nov 3, 2020	19.96	20.64	19.94	20.39
2490	NASDAQ	MPB	Mon, Nov 2, 2020	19.51	19.98	19.51	19.96
2489	NASDAQ	MPB	Fri, Oct 30, 2020	19.60	19.73	19.50	19.55
2488	NASDAQ	MPB	Thu, Oct 29, 2020	19.75	19.84	19.50	19.63
2487	NASDAQ	MPB	Wed, Oct 28, 2020	19.51	19.99	19.50	19.95
2486	NASDAQ	MPB	Tue, Oct 27, 2020	20.71	20.71	19.71	19.71
2485	NASDAQ	MPB	Mon, Oct 26, 2020	20.15	20.15	19.75	20.15
2484	NASDAQ	MPB	Fri, Oct 23, 2020	19.96	20.26	19.96	20.05
2483	NASDAQ	MPB	Thu, Oct 22, 2020	20.20	20.20	19.83	19.83
2482	NASDAQ	MPB	Wed, Oct 21, 2020	20.00	20.34	19.97	20.20
2481	NASDAQ	MPB	Tue, Oct 20, 2020	19.84	20.01	19.62	19.96
2480	NASDAQ	MPB	Mon, Oct 19, 2020	20.03	20.03	19.61	19.64
2479	NASDAQ	MPB	Fri, Oct 16, 2020	20.69	20.93	20.00	20.09
2478	NASDAQ	MPB	Thu, Oct 15, 2020	19.50	20.98	19.50	20.98
2477	NASDAQ	MPB	Wed, Oct 14, 2020	19.50	19.67	19.35	19.57
2476	NASDAQ	MPB	Tue, Oct 13, 2020	19.30	19.81	19.30	19.56
2475	NASDAQ	MPB	Mon, Oct 12, 2020	18.54	19.50	18.52	19.50
2474	NASDAQ	MPB	Fri, Oct 9, 2020	19.01	19.01	18.58	18.69
2473	NASDAQ	MPB	Thu, Oct 8, 2020	19.04	19.24	18.75	18.86
2472	NASDAQ	MPB	Wed, Oct 7, 2020	18.67	19.00	18.20	19.00
2471	NASDAQ	MPB	Tue, Oct 6, 2020	18.02	19.31	18.02	18.50
2470	NASDAQ	MPB	Mon, Oct 5, 2020	17.61	18.22	17.61	18.12
2469	NASDAQ	MPB	Fri, Oct 2, 2020	17.51	17.94	17.20	17.52
2468	NASDAQ	MPB	Thu, Oct 1, 2020	17.48	17.57	17.25	17.30
2467	NASDAQ	MPB	Wed, Sep 30, 2020	17.50	17.86	17.25	17.31
2466	NASDAQ	MPB	Tue, Sep 29, 2020	17.50	17.50	17.40	17.50
2465	NASDAQ	MPB	Mon, Sep 28, 2020	17.69	18.04	17.46	17.52
2464	NASDAQ	MPB	Fri, Sep 25, 2020	18.50	18.50	17.24	17.24
2463	NASDAQ	MPB	Thu, Sep 24, 2020	17.95	18.71	17.61	17.61
2462	NASDAQ	MPB	Wed, Sep 23, 2020	18.09	18.30	17.60	17.60
2461	NASDAQ	MPB	Tue, Sep 22, 2020	18.42	18.42	17.65	18.20
2460	NASDAQ	MPB	Mon, Sep 21, 2020	18.62	19.39	18.13	18.15
2459	NASDAQ	MPB	Fri, Sep 18, 2020	19.50	19.79	18.58	19.11
2458	NASDAQ	MPB	Thu, Sep 17, 2020	18.67	19.89	18.10	19.70
2457	NASDAQ	MPB	Wed, Sep 16, 2020	18.62	18.79	18.15	18.52
2456	NASDAQ	MPB	Tue, Sep 15, 2020	18.94	19.03	18.38	18.38
2455	NASDAQ	MPB	Mon, Sep 14, 2020	18.85	18.85	18.10	18.70
2454	NASDAQ	MPB	Fri, Sep 11, 2020	18.35	18.66	18.35	18.35
2453	NASDAQ	MPB	Thu, Sep 10, 2020	19.17	19.23	17.89	18.31
2452	NASDAQ	MPB	Wed, Sep 9, 2020	19.26	19.31	18.61	18.92
2451	NASDAQ	MPB	Tue, Sep 8, 2020	19.89	19.89	19.02	19.02
2450	NASDAQ	MPB	Fri, Sep 4, 2020	20.31	20.33	19.97	20.15
2449	NASDAQ	MPB	Thu, Sep 3, 2020	20.34	20.34	19.65	20.11
2448	NASDAQ	MPB	Wed, Sep 2, 2020	19.80	20.35	19.50	19.87
2447	NASDAQ	MPB	Tue, Sep 1, 2020	19.33	19.69	19.33	19.69
2446	NASDAQ	MPB	Mon, Aug 31, 2020	19.65	20.05	19.21	19.24
2445	NASDAQ	MPB	Fri, Aug 28, 2020	19.88	20.26	19.52	19.78
2444	NASDAQ	MPB	Thu, Aug 27, 2020	19.89	20.30	19.41	19.60
2443	NASDAQ	MPB	Wed, Aug 26, 2020	20.01	20.89	20.01	20.05
2442	NASDAQ	MPB	Tue, Aug 25, 2020	20.89	20.89	19.70	20.03
2441	NASDAQ	MPB	Mon, Aug 24, 2020	20.05	20.99	19.85	20.35
2440	NASDAQ	MPB	Fri, Aug 21, 2020	20.37	20.37	19.24	19.76
2439	NASDAQ	MPB	Thu, Aug 20, 2020	19.94	21.24	19.94	20.69
2438	NASDAQ	MPB	Wed, Aug 19, 2020	19.70	20.39	19.50	20.39
2437	NASDAQ	MPB	Tue, Aug 18, 2020	20.44	20.44	19.45	19.52
2436	NASDAQ	MPB	Mon, Aug 17, 2020	20.60	20.75	20.35	20.35
2435	NASDAQ	MPB	Fri, Aug 14, 2020	20.87	21.04	20.87	20.99
2434	NASDAQ	MPB	Thu, Aug 13, 2020	21.36	21.36	20.75	21.35
2433	NASDAQ	MPB	Wed, Aug 12, 2020	20.46	21.50	20.44	21.34
2432	NASDAQ	MPB	Tue, Aug 11, 2020	20.63	20.63	20.15	20.16
2431	NASDAQ	MPB	Mon, Aug 10, 2020	20.15	20.61	20.13	20.15
2430	NASDAQ	MPB	Fri, Aug 7, 2020	19.35	20.64	19.35	20.64
2429	NASDAQ	MPB	Thu, Aug 6, 2020	19.58	19.73	19.50	19.72
2428	NASDAQ	MPB	Wed, Aug 5, 2020	19.49	19.85	19.49	19.75
2427	NASDAQ	MPB	Tue, Aug 4, 2020	19.50	19.60	19.27	19.49
2426	NASDAQ	MPB	Mon, Aug 3, 2020	19.89	19.89	19.89	19.89
2425	NASDAQ	MPB	Fri, Jul 31, 2020	19.73	19.83	18.49	19.22
2424	NASDAQ	MPB	Thu, Jul 30, 2020	19.18	19.86	19.18	19.86
2423	NASDAQ	MPB	Wed, Jul 29, 2020	19.01	19.80	18.95	19.50
2422	NASDAQ	MPB	Tue, Jul 28, 2020	19.09	19.54	18.50	18.50
2421	NASDAQ	MPB	Mon, Jul 27, 2020	18.85	19.39	18.02	19.39
2420	NASDAQ	MPB	Fri, Jul 24, 2020	18.40	19.15	18.35	18.65
2419	NASDAQ	MPB	Thu, Jul 23, 2020	17.81	18.13	17.81	17.96
2418	NASDAQ	MPB	Wed, Jul 22, 2020	17.97	17.99	17.85	17.89
2417	NASDAQ	MPB	Tue, Jul 21, 2020	17.94	18.24	17.54	18.24
2416	NASDAQ	MPB	Mon, Jul 20, 2020	17.53	18.04	17.53	17.83
2415	NASDAQ	MPB	Fri, Jul 17, 2020	18.09	18.09	17.26	17.45
2414	NASDAQ	MPB	Thu, Jul 16, 2020	18.06	18.28	18.01	18.11
2413	NASDAQ	MPB	Wed, Jul 15, 2020	18.34	18.40	17.34	18.09
2412	NASDAQ	MPB	Tue, Jul 14, 2020	17.15	18.20	17.15	18.19
2411	NASDAQ	MPB	Mon, Jul 13, 2020	18.23	18.23	17.67	17.74
2410	NASDAQ	MPB	Fri, Jul 10, 2020	17.30	18.28	17.30	18.28
2409	NASDAQ	MPB	Thu, Jul 9, 2020	18.54	18.54	17.49	17.65
2408	NASDAQ	MPB	Wed, Jul 8, 2020	18.81	18.82	18.20	18.78
2407	NASDAQ	MPB	Tue, Jul 7, 2020	19.23	19.23	18.17	18.82
2406	NASDAQ	MPB	Mon, Jul 6, 2020	19.42	19.64	19.04	19.25
2405	NASDAQ	MPB	Thu, Jul 2, 2020	18.70	19.15	18.42	19.04
2404	NASDAQ	MPB	Wed, Jul 1, 2020	18.33	18.42	18.00	18.42
2403	NASDAQ	MPB	Tue, Jun 30, 2020	18.00	18.73	17.96	18.43
2402	NASDAQ	MPB	Mon, Jun 29, 2020	18.05	18.64	16.82	17.75
2401	NASDAQ	MPB	Fri, Jun 26, 2020	17.50	19.05	17.04	17.64
2400	NASDAQ	MPB	Thu, Jun 25, 2020	18.00	18.96	17.15	18.38
2399	NASDAQ	MPB	Wed, Jun 24, 2020	18.16	18.29	17.70	17.75
2398	NASDAQ	MPB	Tue, Jun 23, 2020	18.54	19.00	18.35	18.35
2397	NASDAQ	MPB	Mon, Jun 22, 2020	18.01	18.72	18.01	18.35
2396	NASDAQ	MPB	Fri, Jun 19, 2020	18.84	18.84	18.23	18.57
2395	NASDAQ	MPB	Thu, Jun 18, 2020	18.69	19.58	18.11	18.49
2394	NASDAQ	MPB	Wed, Jun 17, 2020	19.90	19.90	18.43	18.60
2393	NASDAQ	MPB	Tue, Jun 16, 2020	21.09	21.09	18.90	20.39
2392	NASDAQ	MPB	Mon, Jun 15, 2020	18.35	20.38	18.35	20.38
2391	NASDAQ	MPB	Fri, Jun 12, 2020	19.37	19.49	18.24	19.10
2390	NASDAQ	MPB	Thu, Jun 11, 2020	18.24	19.17	18.24	18.43
2389	NASDAQ	MPB	Wed, Jun 10, 2020	20.30	20.38	19.12	19.12
2388	NASDAQ	MPB	Tue, Jun 9, 2020	20.53	20.70	20.18	20.53
2387	NASDAQ	MPB	Mon, Jun 8, 2020	21.29	21.29	20.26	21.08
2386	NASDAQ	MPB	Fri, Jun 5, 2020	20.16	21.12	19.43	20.96
2385	NASDAQ	MPB	Thu, Jun 4, 2020	19.78	19.95	19.09	19.41
2384	NASDAQ	MPB	Wed, Jun 3, 2020	19.44	20.41	19.44	20.01
2383	NASDAQ	MPB	Tue, Jun 2, 2020	19.32	20.27	18.67	19.00
2382	NASDAQ	MPB	Mon, Jun 1, 2020	19.00	19.25	18.80	18.99
2381	NASDAQ	MPB	Fri, May 29, 2020	19.46	19.98	18.31	18.66
2380	NASDAQ	MPB	Thu, May 28, 2020	21.05	21.05	19.45	19.70
2379	NASDAQ	MPB	Wed, May 27, 2020	20.66	21.36	20.21	20.63
2378	NASDAQ	MPB	Tue, May 26, 2020	19.93	21.47	19.93	20.01
2377	NASDAQ	MPB	Fri, May 22, 2020	19.30	19.40	18.81	19.30
2376	NASDAQ	MPB	Thu, May 21, 2020	19.02	19.61	19.02	19.12
2375	NASDAQ	MPB	Wed, May 20, 2020	19.55	19.78	19.35	19.46
2374	NASDAQ	MPB	Tue, May 19, 2020	19.62	19.78	18.43	19.28
2373	NASDAQ	MPB	Mon, May 18, 2020	18.43	20.00	18.43	19.88
2372	NASDAQ	MPB	Fri, May 15, 2020	16.85	18.00	16.75	17.89
2371	NASDAQ	MPB	Thu, May 14, 2020	17.10	17.10	16.60	16.90
2370	NASDAQ	MPB	Wed, May 13, 2020	17.53	17.56	17.01	17.51
2369	NASDAQ	MPB	Tue, May 12, 2020	19.74	19.74	17.59	17.59
2368	NASDAQ	MPB	Mon, May 11, 2020	19.60	19.95	19.35	19.58
2367	NASDAQ	MPB	Fri, May 8, 2020	19.84	20.20	19.83	19.92
2366	NASDAQ	MPB	Thu, May 7, 2020	19.51	19.70	19.25	19.68
2365	NASDAQ	MPB	Wed, May 6, 2020	19.20	19.37	19.00	19.31
2364	NASDAQ	MPB	Tue, May 5, 2020	20.10	20.39	19.10	19.10
2363	NASDAQ	MPB	Mon, May 4, 2020	18.71	20.10	18.71	20.08
2362	NASDAQ	MPB	Fri, May 1, 2020	19.26	19.81	18.70	19.10
2361	NASDAQ	MPB	Thu, Apr 30, 2020	20.04	21.72	18.77	19.60
2360	NASDAQ	MPB	Wed, Apr 29, 2020	20.00	21.00	19.63	20.50
2359	NASDAQ	MPB	Tue, Apr 28, 2020	20.00	20.00	18.29	19.79
2358	NASDAQ	MPB	Mon, Apr 27, 2020	17.05	19.19	17.05	18.98
2357	NASDAQ	MPB	Fri, Apr 24, 2020	16.88	17.58	16.17	16.70
2356	NASDAQ	MPB	Thu, Apr 23, 2020	16.95	17.21	16.15	16.49
2355	NASDAQ	MPB	Wed, Apr 22, 2020	17.35	17.38	16.68	17.38
2354	NASDAQ	MPB	Tue, Apr 21, 2020	16.01	16.74	15.90	16.74
2353	NASDAQ	MPB	Mon, Apr 20, 2020	17.00	17.30	16.12	16.20
2352	NASDAQ	MPB	Fri, Apr 17, 2020	16.68	17.23	16.50	17.05
2351	NASDAQ	MPB	Thu, Apr 16, 2020	17.10	17.10	15.61	15.90
2350	NASDAQ	MPB	Wed, Apr 15, 2020	17.46	17.82	16.80	16.80
2349	NASDAQ	MPB	Tue, Apr 14, 2020	19.20	19.99	17.75	18.03
2348	NASDAQ	MPB	Mon, Apr 13, 2020	19.12	19.12	18.38	18.53
2347	NASDAQ	MPB	Thu, Apr 9, 2020	18.50	19.97	18.21	19.97
2346	NASDAQ	MPB	Wed, Apr 8, 2020	18.16	18.51	18.04	18.51
2345	NASDAQ	MPB	Tue, Apr 7, 2020	18.70	19.10	17.46	18.10
2344	NASDAQ	MPB	Mon, Apr 6, 2020	18.65	19.71	17.95	18.88
2343	NASDAQ	MPB	Fri, Apr 3, 2020	18.65	19.20	18.10	18.39
2342	NASDAQ	MPB	Thu, Apr 2, 2020	19.69	19.80	18.80	18.97
2341	NASDAQ	MPB	Wed, Apr 1, 2020	20.15	20.15	18.49	19.89
2340	NASDAQ	MPB	Tue, Mar 31, 2020	19.57	20.50	18.65	20.25
2339	NASDAQ	MPB	Mon, Mar 30, 2020	20.21	20.62	20.01	20.01
2338	NASDAQ	MPB	Fri, Mar 27, 2020	20.00	20.30	19.49	19.58
2337	NASDAQ	MPB	Thu, Mar 26, 2020	19.82	21.80	19.82	20.50
2336	NASDAQ	MPB	Wed, Mar 25, 2020	19.23	19.82	18.33	19.78
2335	NASDAQ	MPB	Tue, Mar 24, 2020	19.20	20.90	18.50	20.00
2334	NASDAQ	MPB	Mon, Mar 23, 2020	20.51	20.54	18.10	18.41
2333	NASDAQ	MPB	Fri, Mar 20, 2020	19.00	19.63	19.00	19.63
2332	NASDAQ	MPB	Thu, Mar 19, 2020	16.84	19.70	16.84	19.50
2331	NASDAQ	MPB	Wed, Mar 18, 2020	16.70	19.25	16.20	16.84
2330	NASDAQ	MPB	Tue, Mar 17, 2020	18.00	21.00	16.50	19.23
2329	NASDAQ	MPB	Mon, Mar 16, 2020	21.40	21.40	15.50	16.50
2328	NASDAQ	MPB	Fri, Mar 13, 2020	16.00	22.72	16.00	22.72
2327	NASDAQ	MPB	Thu, Mar 12, 2020	17.00	17.67	15.50	15.51
2326	NASDAQ	MPB	Wed, Mar 11, 2020	18.86	18.86	17.05	17.49
2325	NASDAQ	MPB	Tue, Mar 10, 2020	18.73	19.34	16.82	18.84
2324	NASDAQ	MPB	Mon, Mar 9, 2020	19.21	19.30	17.75	18.35
2323	NASDAQ	MPB	Fri, Mar 6, 2020	20.88	21.60	20.16	20.48
2322	NASDAQ	MPB	Thu, Mar 5, 2020	21.05	21.61	19.73	20.53
2321	NASDAQ	MPB	Wed, Mar 4, 2020	21.02	22.39	20.00	21.05
2320	NASDAQ	MPB	Tue, Mar 3, 2020	21.95	21.95	20.20	20.20
2319	NASDAQ	MPB	Mon, Mar 2, 2020	21.10	22.60	20.57	22.10
2318	NASDAQ	MPB	Fri, Feb 28, 2020	21.41	22.14	20.75	21.27
2317	NASDAQ	MPB	Thu, Feb 27, 2020	23.10	23.15	22.02	22.02
2316	NASDAQ	MPB	Wed, Feb 26, 2020	23.60	23.60	23.30	23.30
2315	NASDAQ	MPB	Tue, Feb 25, 2020	24.40	24.50	23.09	23.20
2314	NASDAQ	MPB	Mon, Feb 24, 2020	23.47	24.60	22.82	24.50
2313	NASDAQ	MPB	Fri, Feb 21, 2020	23.60	23.79	23.49	23.49
2312	NASDAQ	MPB	Thu, Feb 20, 2020	23.15	23.52	23.15	23.52
2311	NASDAQ	MPB	Wed, Feb 19, 2020	23.84	23.95	23.05	23.23
2310	NASDAQ	MPB	Tue, Feb 18, 2020	24.38	24.38	23.80	23.87
2309	NASDAQ	MPB	Fri, Feb 14, 2020	24.25	24.33	24.25	24.26
2308	NASDAQ	MPB	Thu, Feb 13, 2020	24.25	24.49	24.25	24.49
2307	NASDAQ	MPB	Wed, Feb 12, 2020	24.40	24.40	24.13	24.26
2306	NASDAQ	MPB	Tue, Feb 11, 2020	24.12	24.26	24.01	24.26
2305	NASDAQ	MPB	Mon, Feb 10, 2020	24.39	24.39	23.86	24.14
2304	NASDAQ	MPB	Fri, Feb 7, 2020	25.06	25.06	24.01	24.52
2303	NASDAQ	MPB	Thu, Feb 6, 2020	25.87	25.88	25.10	25.10
2302	NASDAQ	MPB	Wed, Feb 5, 2020	24.60	28.10	24.60	26.06
2301	NASDAQ	MPB	Tue, Feb 4, 2020	25.00	25.00	24.41	24.41
2300	NASDAQ	MPB	Mon, Feb 3, 2020	24.09	25.34	24.01	24.30
2299	NASDAQ	MPB	Fri, Jan 31, 2020	24.47	24.98	23.89	24.00
2298	NASDAQ	MPB	Thu, Jan 30, 2020	25.04	25.04	24.10	24.80
2297	NASDAQ	MPB	Wed, Jan 29, 2020	26.36	26.36	23.75	25.68
2296	NASDAQ	MPB	Tue, Jan 28, 2020	27.39	27.39	27.20	27.20
2295	NASDAQ	MPB	Mon, Jan 27, 2020	27.55	28.01	27.46	27.46
2294	NASDAQ	MPB	Fri, Jan 24, 2020	27.68	27.77	27.50	27.76
2293	NASDAQ	MPB	Thu, Jan 23, 2020	27.16	27.73	27.16	27.52
2292	NASDAQ	MPB	Wed, Jan 22, 2020	27.97	28.42	27.95	28.06
2291	NASDAQ	MPB	Tue, Jan 21, 2020	28.27	28.27	27.77	28.06
2290	NASDAQ	MPB	Fri, Jan 17, 2020	28.24	28.31	28.16	28.20
2289	NASDAQ	MPB	Thu, Jan 16, 2020	28.00	28.00	27.75	28.00
2288	NASDAQ	MPB	Wed, Jan 15, 2020	28.23	28.28	27.80	27.93
2287	NASDAQ	MPB	Tue, Jan 14, 2020	28.47	28.50	28.20	28.33
2286	NASDAQ	MPB	Mon, Jan 13, 2020	28.82	28.82	27.92	28.63
2285	NASDAQ	MPB	Fri, Jan 10, 2020	28.52	28.52	28.34	28.34
2284	NASDAQ	MPB	Thu, Jan 9, 2020	28.60	28.70	28.24	28.28
2283	NASDAQ	MPB	Wed, Jan 8, 2020	28.12	28.35	28.00	28.16
2282	NASDAQ	MPB	Tue, Jan 7, 2020	28.42	28.50	27.96	28.39
2281	NASDAQ	MPB	Mon, Jan 6, 2020	28.25	28.71	28.25	28.70
2280	NASDAQ	MPB	Fri, Jan 3, 2020	28.50	28.50	28.12	28.49
2279	NASDAQ	MPB	Thu, Jan 2, 2020	28.97	29.01	28.47	28.47
2278	NASDAQ	MPB	Tue, Dec 31, 2019	27.88	28.87	27.88	28.80
2277	NASDAQ	MPB	Mon, Dec 30, 2019	29.20	29.20	28.28	28.30
2276	NASDAQ	MPB	Fri, Dec 27, 2019	28.72	29.88	28.36	29.38
2275	NASDAQ	MPB	Thu, Dec 26, 2019	28.45	28.72	28.33	28.72
2274	NASDAQ	MPB	Tue, Dec 24, 2019	28.35	28.75	28.35	28.45
2273	NASDAQ	MPB	Mon, Dec 23, 2019	28.16	28.42	28.16	28.30
2272	NASDAQ	MPB	Fri, Dec 20, 2019	28.14	28.31	27.61	28.31
2271	NASDAQ	MPB	Thu, Dec 19, 2019	27.72	28.15	27.72	28.02
2270	NASDAQ	MPB	Wed, Dec 18, 2019	27.02	28.15	27.02	27.91
2269	NASDAQ	MPB	Tue, Dec 17, 2019	28.40	28.40	28.04	28.38
2268	NASDAQ	MPB	Mon, Dec 16, 2019	28.50	28.50	27.30	28.35
2267	NASDAQ	MPB	Fri, Dec 13, 2019	27.24	27.74	27.24	27.57
2266	NASDAQ	MPB	Thu, Dec 12, 2019	27.14	27.50	27.14	27.49
2265	NASDAQ	MPB	Wed, Dec 11, 2019	27.46	27.49	27.08	27.49
2264	NASDAQ	MPB	Tue, Dec 10, 2019	27.05	27.49	26.83	27.44
2263	NASDAQ	MPB	Mon, Dec 9, 2019	26.89	27.49	26.89	27.27
2262	NASDAQ	MPB	Fri, Dec 6, 2019	26.90	27.49	26.55	27.10
2261	NASDAQ	MPB	Thu, Dec 5, 2019	27.14	27.30	26.66	26.75
2260	NASDAQ	MPB	Wed, Dec 4, 2019	27.00	27.73	27.00	27.47
2259	NASDAQ	MPB	Tue, Dec 3, 2019	26.75	26.75	26.75	26.75
2258	NASDAQ	MPB	Mon, Dec 2, 2019	27.74	27.81	27.08	27.35
2257	NASDAQ	MPB	Fri, Nov 29, 2019	27.50	27.50	25.84	26.97
2256	NASDAQ	MPB	Wed, Nov 27, 2019	27.81	27.81	27.50	27.75
2255	NASDAQ	MPB	Tue, Nov 26, 2019	27.65	27.81	27.47	27.62
2254	NASDAQ	MPB	Mon, Nov 25, 2019	27.28	27.81	27.28	27.62
2253	NASDAQ	MPB	Fri, Nov 22, 2019	26.96	27.20	26.96	27.10
2252	NASDAQ	MPB	Thu, Nov 21, 2019	27.26	27.48	26.83	26.83
2251	NASDAQ	MPB	Wed, Nov 20, 2019	27.03	27.39	26.86	27.04
2250	NASDAQ	MPB	Tue, Nov 19, 2019	26.79	27.37	26.64	27.34
2249	NASDAQ	MPB	Mon, Nov 18, 2019	26.84	27.48	26.37	27.02
2248	NASDAQ	MPB	Fri, Nov 15, 2019	26.80	27.00	26.29	26.80
2247	NASDAQ	MPB	Thu, Nov 14, 2019	26.64	26.84	26.32	26.80
2246	NASDAQ	MPB	Wed, Nov 13, 2019	27.02	27.03	26.65	26.88
2245	NASDAQ	MPB	Tue, Nov 12, 2019	27.10	27.45	27.00	27.37
2244	NASDAQ	MPB	Mon, Nov 11, 2019	26.77	27.32	26.55	27.32
2243	NASDAQ	MPB	Fri, Nov 8, 2019	27.20	27.20	26.68	26.80
2242	NASDAQ	MPB	Thu, Nov 7, 2019	26.50	27.24	26.25	27.24
2241	NASDAQ	MPB	Wed, Nov 6, 2019	25.86	27.30	25.86	26.14
2240	NASDAQ	MPB	Tue, Nov 5, 2019	25.83	26.12	25.82	25.86
2239	NASDAQ	MPB	Mon, Nov 4, 2019	26.00	26.09	25.76	26.00
2238	NASDAQ	MPB	Fri, Nov 1, 2019	25.99	26.00	25.99	26.00
2237	NASDAQ	MPB	Thu, Oct 31, 2019	25.62	25.73	25.50	25.50
2236	NASDAQ	MPB	Wed, Oct 30, 2019	25.92	26.42	25.92	26.37
2235	NASDAQ	MPB	Tue, Oct 29, 2019	25.88	26.02	25.49	26.00
2234	NASDAQ	MPB	Mon, Oct 28, 2019	25.60	26.23	25.60	25.80
2233	NASDAQ	MPB	Fri, Oct 25, 2019	25.82	25.82	25.57	25.57
2232	NASDAQ	MPB	Thu, Oct 24, 2019	25.25	26.00	25.25	25.54
2231	NASDAQ	MPB	Wed, Oct 23, 2019	25.08	25.50	25.08	25.50
2230	NASDAQ	MPB	Tue, Oct 22, 2019	25.23	25.23	25.17	25.17
2229	NASDAQ	MPB	Mon, Oct 21, 2019	25.27	25.48	25.23	25.48
2228	NASDAQ	MPB	Fri, Oct 18, 2019	24.89	25.47	24.84	25.02
2227	NASDAQ	MPB	Thu, Oct 17, 2019	25.13	25.13	25.13	25.13
2226	NASDAQ	MPB	Wed, Oct 16, 2019	24.08	25.01	24.08	24.78
2225	NASDAQ	MPB	Tue, Oct 15, 2019	24.61	25.50	24.49	24.80
2224	NASDAQ	MPB	Mon, Oct 14, 2019	23.98	24.97	23.91	24.72
2223	NASDAQ	MPB	Fri, Oct 11, 2019	24.27	24.61	23.57	24.39
2222	NASDAQ	MPB	Thu, Oct 10, 2019	24.48	24.48	23.60	24.00
2221	NASDAQ	MPB	Wed, Oct 9, 2019	23.92	23.92	23.45	23.69
2220	NASDAQ	MPB	Tue, Oct 8, 2019	24.33	24.33	23.56	23.56
2219	NASDAQ	MPB	Mon, Oct 7, 2019	24.32	24.81	24.32	24.34
2218	NASDAQ	MPB	Fri, Oct 4, 2019	24.20	24.50	24.20	24.50
2217	NASDAQ	MPB	Thu, Oct 3, 2019	24.66	24.80	24.21	24.26
2216	NASDAQ	MPB	Wed, Oct 2, 2019	24.21	24.92	24.21	24.92
2215	NASDAQ	MPB	Tue, Oct 1, 2019	25.02	25.65	24.76	24.76
2214	NASDAQ	MPB	Mon, Sep 30, 2019	25.77	25.97	25.62	25.63
2213	NASDAQ	MPB	Fri, Sep 27, 2019	25.29	25.94	25.29	25.84
2212	NASDAQ	MPB	Thu, Sep 26, 2019	25.90	25.90	25.41	25.53
2211	NASDAQ	MPB	Wed, Sep 25, 2019	24.81	26.00	24.81	25.89
2210	NASDAQ	MPB	Tue, Sep 24, 2019	26.10	26.19	25.64	25.76
2209	NASDAQ	MPB	Mon, Sep 23, 2019	26.39	26.39	25.69	25.72
2208	NASDAQ	MPB	Fri, Sep 20, 2019	25.46	26.50	25.46	26.50
2207	NASDAQ	MPB	Thu, Sep 19, 2019	25.40	26.13	25.40	25.47
2206	NASDAQ	MPB	Wed, Sep 18, 2019	25.12	26.00	24.85	25.41
2205	NASDAQ	MPB	Tue, Sep 17, 2019	24.89	25.65	24.89	24.95
2204	NASDAQ	MPB	Mon, Sep 16, 2019	25.58	25.58	24.73	25.03
2203	NASDAQ	MPB	Fri, Sep 13, 2019	25.69	26.00	25.20	25.81
2202	NASDAQ	MPB	Thu, Sep 12, 2019	25.01	25.96	24.95	25.80
2201	NASDAQ	MPB	Wed, Sep 11, 2019	24.71	25.50	24.71	25.50
2200	NASDAQ	MPB	Tue, Sep 10, 2019	24.78	24.78	24.32	24.42
2199	NASDAQ	MPB	Mon, Sep 9, 2019	24.12	24.83	23.79	24.82
2198	NASDAQ	MPB	Fri, Sep 6, 2019	24.28	24.28	23.98	24.10
2197	NASDAQ	MPB	Thu, Sep 5, 2019	23.95	24.81	23.68	24.44
2196	NASDAQ	MPB	Wed, Sep 4, 2019	23.99	24.47	23.50	24.32
2195	NASDAQ	MPB	Tue, Sep 3, 2019	23.91	24.78	23.31	23.46
2194	NASDAQ	MPB	Fri, Aug 30, 2019	24.54	24.63	24.25	24.25
2193	NASDAQ	MPB	Thu, Aug 29, 2019	23.99	24.89	23.92	24.50
2192	NASDAQ	MPB	Wed, Aug 28, 2019	23.07	25.38	23.07	23.62
2191	NASDAQ	MPB	Tue, Aug 27, 2019	23.67	25.55	22.99	22.99
2190	NASDAQ	MPB	Mon, Aug 26, 2019	22.23	24.13	22.09	23.95
2189	NASDAQ	MPB	Fri, Aug 23, 2019	23.22	23.27	21.51	21.77
2188	NASDAQ	MPB	Thu, Aug 22, 2019	23.45	23.90	23.15	23.15
2187	NASDAQ	MPB	Wed, Aug 21, 2019	23.83	24.43	23.27	23.30
2186	NASDAQ	MPB	Tue, Aug 20, 2019	23.72	24.03	23.27	23.83
2185	NASDAQ	MPB	Mon, Aug 19, 2019	23.42	23.89	23.17	23.89
2184	NASDAQ	MPB	Fri, Aug 16, 2019	22.89	23.40	22.75	23.36
2183	NASDAQ	MPB	Thu, Aug 15, 2019	22.87	23.44	22.60	23.06
2182	NASDAQ	MPB	Wed, Aug 14, 2019	23.12	23.18	23.00	23.00
2181	NASDAQ	MPB	Tue, Aug 13, 2019	23.13	23.74	23.13	23.67
2180	NASDAQ	MPB	Mon, Aug 12, 2019	23.26	23.30	23.01	23.30
2179	NASDAQ	MPB	Fri, Aug 9, 2019	24.28	24.28	23.15	23.20
2178	NASDAQ	MPB	Thu, Aug 8, 2019	24.64	24.89	24.37	24.37
2177	NASDAQ	MPB	Wed, Aug 7, 2019	24.57	24.69	24.32	24.32
2176	NASDAQ	MPB	Tue, Aug 6, 2019	24.34	25.43	24.34	25.41
2175	NASDAQ	MPB	Mon, Aug 5, 2019	24.92	25.34	24.39	24.39
2174	NASDAQ	MPB	Fri, Aug 2, 2019	25.81	25.81	25.07	25.07
2173	NASDAQ	MPB	Thu, Aug 1, 2019	26.17	26.23	25.66	25.82
2172	NASDAQ	MPB	Wed, Jul 31, 2019	26.24	26.34	25.99	26.05
2171	NASDAQ	MPB	Tue, Jul 30, 2019	26.43	26.43	26.06	26.06
2170	NASDAQ	MPB	Mon, Jul 29, 2019	26.60	26.60	26.50	26.50
2169	NASDAQ	MPB	Fri, Jul 26, 2019	25.96	26.50	25.96	26.08
2168	NASDAQ	MPB	Thu, Jul 25, 2019	26.40	26.40	26.05	26.06
2167	NASDAQ	MPB	Wed, Jul 24, 2019	26.39	26.50	26.28	26.49
2166	NASDAQ	MPB	Tue, Jul 23, 2019	26.80	26.82	26.23	26.39
2165	NASDAQ	MPB	Mon, Jul 22, 2019	26.46	26.83	26.46	26.83
2164	NASDAQ	MPB	Fri, Jul 19, 2019	26.52	26.98	26.51	26.68
2163	NASDAQ	MPB	Thu, Jul 18, 2019	26.21	26.73	26.21	26.48
2162	NASDAQ	MPB	Wed, Jul 17, 2019	25.98	26.50	25.98	26.46
2161	NASDAQ	MPB	Tue, Jul 16, 2019	25.82	26.00	25.35	26.00
2160	NASDAQ	MPB	Mon, Jul 15, 2019	25.55	26.00	25.55	25.96
2159	NASDAQ	MPB	Fri, Jul 12, 2019	25.99	26.00	25.85	25.86
2158	NASDAQ	MPB	Thu, Jul 11, 2019	25.80	25.98	25.76	25.98
2157	NASDAQ	MPB	Wed, Jul 10, 2019	25.65	25.75	25.36	25.72
2156	NASDAQ	MPB	Tue, Jul 9, 2019	25.33	25.71	25.33	25.60
2155	NASDAQ	MPB	Mon, Jul 8, 2019	25.54	25.65	24.62	25.58
2154	NASDAQ	MPB	Fri, Jul 5, 2019	25.39	25.75	25.39	25.58
2153	NASDAQ	MPB	Wed, Jul 3, 2019	25.64	25.73	25.39	25.44
2152	NASDAQ	MPB	Tue, Jul 2, 2019	25.63	25.63	25.38	25.45
2151	NASDAQ	MPB	Mon, Jul 1, 2019	25.29	25.43	24.98	25.43
2150	NASDAQ	MPB	Fri, Jun 28, 2019	24.97	25.15	24.76	24.95
2149	NASDAQ	MPB	Thu, Jun 27, 2019	24.49	24.85	24.34	24.73
2148	NASDAQ	MPB	Wed, Jun 26, 2019	23.21	24.56	23.21	24.24
2147	NASDAQ	MPB	Tue, Jun 25, 2019	24.95	25.05	23.65	23.75
2146	NASDAQ	MPB	Mon, Jun 24, 2019	25.41	25.71	24.63	24.81
2145	NASDAQ	MPB	Fri, Jun 21, 2019	25.30	25.52	25.12	25.40
2144	NASDAQ	MPB	Thu, Jun 20, 2019	25.51	25.79	25.11	25.11
2143	NASDAQ	MPB	Wed, Jun 19, 2019	25.46	25.64	25.23	25.23
2142	NASDAQ	MPB	Tue, Jun 18, 2019	25.40	25.68	24.91	25.66
2141	NASDAQ	MPB	Mon, Jun 17, 2019	25.58	25.73	25.46	25.60
2140	NASDAQ	MPB	Fri, Jun 14, 2019	25.58	25.62	25.38	25.58
2139	NASDAQ	MPB	Thu, Jun 13, 2019	25.31	25.71	25.23	25.57
2138	NASDAQ	MPB	Wed, Jun 12, 2019	25.47	25.67	24.91	25.55
2137	NASDAQ	MPB	Tue, Jun 11, 2019	25.47	25.68	25.43	25.53
2136	NASDAQ	MPB	Mon, Jun 10, 2019	23.90	25.43	23.90	25.43
2135	NASDAQ	MPB	Fri, Jun 7, 2019	24.04	24.10	24.03	24.10
2134	NASDAQ	MPB	Thu, Jun 6, 2019	24.10	24.30	23.68	23.81
2133	NASDAQ	MPB	Wed, Jun 5, 2019	23.83	24.37	23.82	24.37
2132	NASDAQ	MPB	Tue, Jun 4, 2019	24.06	24.23	23.88	24.15
2131	NASDAQ	MPB	Mon, Jun 3, 2019	23.81	24.14	23.59	23.99
2130	NASDAQ	MPB	Fri, May 31, 2019	23.90	24.22	23.77	24.00
2129	NASDAQ	MPB	Thu, May 30, 2019	24.00	24.43	24.00	24.24
2128	NASDAQ	MPB	Wed, May 29, 2019	24.46	24.46	23.69	24.17
2127	NASDAQ	MPB	Tue, May 28, 2019	23.86	24.46	23.86	24.30
2126	NASDAQ	MPB	Fri, May 24, 2019	23.43	23.94	22.90	23.94
2125	NASDAQ	MPB	Thu, May 23, 2019	24.30	24.30	21.54	24.01
2124	NASDAQ	MPB	Wed, May 22, 2019	24.78	24.90	24.46	24.46
2123	NASDAQ	MPB	Tue, May 21, 2019	24.88	24.94	24.65	24.65
2122	NASDAQ	MPB	Mon, May 20, 2019	25.23	25.23	24.51	24.91
2121	NASDAQ	MPB	Fri, May 17, 2019	25.10	26.04	25.10	25.12
2120	NASDAQ	MPB	Thu, May 16, 2019	25.28	25.28	25.00	25.18
2119	NASDAQ	MPB	Wed, May 15, 2019	25.63	25.63	25.04	25.30
2118	NASDAQ	MPB	Tue, May 14, 2019	25.40	25.50	25.31	25.50
2117	NASDAQ	MPB	Mon, May 13, 2019	24.73	25.61	23.87	25.02
2116	NASDAQ	MPB	Fri, May 10, 2019	25.59	25.59	24.89	25.43
2115	NASDAQ	MPB	Thu, May 9, 2019	25.62	25.63	25.08	25.31
2114	NASDAQ	MPB	Wed, May 8, 2019	25.32	25.68	25.09	25.67
2113	NASDAQ	MPB	Tue, May 7, 2019	23.89	26.05	23.89	25.15
2112	NASDAQ	MPB	Mon, May 6, 2019	25.49	26.19	25.22	25.92
2111	NASDAQ	MPB	Fri, May 3, 2019	24.05	25.22	24.05	25.22
2110	NASDAQ	MPB	Thu, May 2, 2019	24.61	24.70	24.35	24.64
2109	NASDAQ	MPB	Wed, May 1, 2019	24.30	24.63	24.10	24.16
2108	NASDAQ	MPB	Tue, Apr 30, 2019	23.65	24.62	23.65	24.38
2107	NASDAQ	MPB	Mon, Apr 29, 2019	23.86	24.62	23.86	24.62
2106	NASDAQ	MPB	Fri, Apr 26, 2019	24.16	24.16	23.90	24.10
2105	NASDAQ	MPB	Thu, Apr 25, 2019	24.02	24.18	23.82	23.82
2104	NASDAQ	MPB	Wed, Apr 24, 2019	23.45	24.26	23.45	24.11
2103	NASDAQ	MPB	Tue, Apr 23, 2019	24.12	24.33	23.91	24.15
2102	NASDAQ	MPB	Mon, Apr 22, 2019	24.17	24.21	24.05	24.05
2101	NASDAQ	MPB	Thu, Apr 18, 2019	24.08	24.35	23.86	24.16
2100	NASDAQ	MPB	Wed, Apr 17, 2019	24.16	24.30	24.07	24.09
2099	NASDAQ	MPB	Tue, Apr 16, 2019	25.11	25.15	24.12	24.14
2098	NASDAQ	MPB	Mon, Apr 15, 2019	24.07	24.62	24.07	24.55
2097	NASDAQ	MPB	Fri, Apr 12, 2019	24.50	24.50	24.19	24.23
2096	NASDAQ	MPB	Thu, Apr 11, 2019	24.48	24.48	24.07	24.07
2095	NASDAQ	MPB	Wed, Apr 10, 2019	24.31	24.97	24.07	24.25
2094	NASDAQ	MPB	Tue, Apr 9, 2019	24.38	25.14	24.27	24.27
2093	NASDAQ	MPB	Mon, Apr 8, 2019	24.74	24.74	24.00	24.59
2092	NASDAQ	MPB	Fri, Apr 5, 2019	24.04	24.05	24.04	24.05
2091	NASDAQ	MPB	Thu, Apr 4, 2019	24.07	24.12	23.43	24.05
2090	NASDAQ	MPB	Wed, Apr 3, 2019	24.07	24.53	24.07	24.53
2089	NASDAQ	MPB	Tue, Apr 2, 2019	24.80	24.80	24.00	24.24
2088	NASDAQ	MPB	Mon, Apr 1, 2019	24.47	24.75	24.34	24.60
2087	NASDAQ	MPB	Fri, Mar 29, 2019	24.50	24.50	24.50	24.50
2086	NASDAQ	MPB	Thu, Mar 28, 2019	24.97	24.97	24.10	24.58
2085	NASDAQ	MPB	Wed, Mar 27, 2019	24.57	25.05	24.52	24.70
2084	NASDAQ	MPB	Tue, Mar 26, 2019	25.15	25.15	24.29	24.92
2083	NASDAQ	MPB	Mon, Mar 25, 2019	24.01	25.21	24.01	25.21
2082	NASDAQ	MPB	Fri, Mar 22, 2019	24.28	24.77	24.00	24.00
2081	NASDAQ	MPB	Thu, Mar 21, 2019	24.55	24.56	24.35	24.35
2080	NASDAQ	MPB	Wed, Mar 20, 2019	24.39	24.63	24.18	24.34
2079	NASDAQ	MPB	Tue, Mar 19, 2019	25.62	25.62	24.12	24.75
2078	NASDAQ	MPB	Mon, Mar 18, 2019	24.46	25.26	24.46	24.75
2077	NASDAQ	MPB	Fri, Mar 15, 2019	24.35	24.75	24.24	24.75
2076	NASDAQ	MPB	Thu, Mar 14, 2019	25.23	25.23	24.30	24.39
2075	NASDAQ	MPB	Wed, Mar 13, 2019	24.25	24.72	24.24	24.48
2074	NASDAQ	MPB	Tue, Mar 12, 2019	24.27	24.40	24.12	24.12
2073	NASDAQ	MPB	Mon, Mar 11, 2019	24.14	24.40	24.13	24.37
2072	NASDAQ	MPB	Fri, Mar 8, 2019	24.06	24.50	24.06	24.10
2071	NASDAQ	MPB	Thu, Mar 7, 2019	24.37	24.43	24.13	24.13
2070	NASDAQ	MPB	Wed, Mar 6, 2019	24.52	24.70	24.14	24.14
2069	NASDAQ	MPB	Tue, Mar 5, 2019	25.06	25.07	24.50	24.53
2068	NASDAQ	MPB	Mon, Mar 4, 2019	24.54	25.61	24.40	24.51
2067	NASDAQ	MPB	Fri, Mar 1, 2019	23.59	24.98	23.59	24.44
2066	NASDAQ	MPB	Thu, Feb 28, 2019	25.00	25.45	24.49	24.49
2065	NASDAQ	MPB	Wed, Feb 27, 2019	25.41	25.41	24.42	24.71
2064	NASDAQ	MPB	Tue, Feb 26, 2019	24.00	24.14	23.41	24.05
2063	NASDAQ	MPB	Mon, Feb 25, 2019	23.78	24.00	23.31	23.46
2062	NASDAQ	MPB	Fri, Feb 22, 2019	23.44	23.75	23.44	23.75
2061	NASDAQ	MPB	Thu, Feb 21, 2019	23.50	23.77	23.27	23.27
2060	NASDAQ	MPB	Wed, Feb 20, 2019	23.72	23.72	23.37	23.37
2059	NASDAQ	MPB	Tue, Feb 19, 2019	23.20	23.35	23.15	23.35
2058	NASDAQ	MPB	Fri, Feb 15, 2019	23.25	23.67	23.25	23.28
2057	NASDAQ	MPB	Thu, Feb 14, 2019	22.69	23.30	22.69	23.10
2056	NASDAQ	MPB	Wed, Feb 13, 2019	23.70	23.70	22.94	23.02
2055	NASDAQ	MPB	Tue, Feb 12, 2019	22.95	23.18	22.88	23.16
2054	NASDAQ	MPB	Mon, Feb 11, 2019	22.86	23.30	22.60	23.30
2053	NASDAQ	MPB	Fri, Feb 8, 2019	23.02	23.05	22.60	22.60
2052	NASDAQ	MPB	Thu, Feb 7, 2019	23.33	23.34	23.12	23.12
2051	NASDAQ	MPB	Wed, Feb 6, 2019	23.25	23.50	23.20	23.31
2050	NASDAQ	MPB	Tue, Feb 5, 2019	23.65	23.79	23.12	23.79
2049	NASDAQ	MPB	Mon, Feb 4, 2019	23.51	23.53	23.51	23.51
2048	NASDAQ	MPB	Fri, Feb 1, 2019	23.20	23.50	23.15	23.27
2047	NASDAQ	MPB	Thu, Jan 31, 2019	23.52	23.52	22.71	23.15
2046	NASDAQ	MPB	Wed, Jan 30, 2019	23.42	23.75	23.42	23.75
2045	NASDAQ	MPB	Tue, Jan 29, 2019	24.00	24.00	23.51	23.51
2044	NASDAQ	MPB	Mon, Jan 28, 2019	23.82	23.82	23.48	23.58
2043	NASDAQ	MPB	Fri, Jan 25, 2019	22.52	23.97	22.52	23.97
2042	NASDAQ	MPB	Thu, Jan 24, 2019	23.95	24.33	23.81	23.81
2041	NASDAQ	MPB	Wed, Jan 23, 2019	24.15	24.15	24.15	24.15
2040	NASDAQ	MPB	Tue, Jan 22, 2019	23.86	23.98	23.86	23.86
2039	NASDAQ	MPB	Fri, Jan 18, 2019	24.26	24.26	23.82	24.01
2038	NASDAQ	MPB	Thu, Jan 17, 2019	23.70	24.33	23.70	24.33
2037	NASDAQ	MPB	Wed, Jan 16, 2019	23.85	24.28	23.80	23.80
2036	NASDAQ	MPB	Tue, Jan 15, 2019	21.75	23.73	21.75	23.42
2035	NASDAQ	MPB	Mon, Jan 14, 2019	24.11	24.22	23.37	23.37
2034	NASDAQ	MPB	Fri, Jan 11, 2019	24.57	25.73	24.07	24.15
2033	NASDAQ	MPB	Thu, Jan 10, 2019	24.52	24.52	24.52	24.52
2032	NASDAQ	MPB	Wed, Jan 9, 2019	24.00	24.28	23.62	24.20
2031	NASDAQ	MPB	Tue, Jan 8, 2019	24.00	24.02	23.62	23.84
2030	NASDAQ	MPB	Mon, Jan 7, 2019	23.69	24.87	23.32	24.10
2029	NASDAQ	MPB	Fri, Jan 4, 2019	22.88	25.00	22.73	23.70
2028	NASDAQ	MPB	Thu, Jan 3, 2019	22.90	25.30	22.53	23.12
2027	NASDAQ	MPB	Wed, Jan 2, 2019	22.69	24.67	22.52	24.24
2026	NASDAQ	MPB	Mon, Dec 31, 2018	24.73	25.98	22.00	23.02
2025	NASDAQ	MPB	Fri, Dec 28, 2018	24.86	25.44	24.50	24.83
2024	NASDAQ	MPB	Thu, Dec 27, 2018	24.26	25.44	24.26	25.06
2023	NASDAQ	MPB	Wed, Dec 26, 2018	23.61	25.34	23.61	25.05
2022	NASDAQ	MPB	Mon, Dec 24, 2018	23.55	23.86	22.58	23.74
2021	NASDAQ	MPB	Fri, Dec 21, 2018	21.69	24.32	21.69	24.13
2020	NASDAQ	MPB	Thu, Dec 20, 2018	21.80	22.18	21.77	21.91
2019	NASDAQ	MPB	Wed, Dec 19, 2018	22.00	22.30	21.90	21.90
2018	NASDAQ	MPB	Tue, Dec 18, 2018	22.11	22.83	21.96	22.01
2017	NASDAQ	MPB	Mon, Dec 17, 2018	22.63	23.00	21.95	22.01
2016	NASDAQ	MPB	Fri, Dec 14, 2018	22.69	23.09	22.44	22.48
2015	NASDAQ	MPB	Thu, Dec 13, 2018	23.37	23.40	22.65	22.90
2014	NASDAQ	MPB	Wed, Dec 12, 2018	23.90	23.90	23.44	23.69
2013	NASDAQ	MPB	Tue, Dec 11, 2018	24.88	24.88	23.97	24.38
2012	NASDAQ	MPB	Mon, Dec 10, 2018	25.00	25.34	24.10	24.69
2011	NASDAQ	MPB	Fri, Dec 7, 2018	24.85	25.11	24.15	25.11
2010	NASDAQ	MPB	Thu, Dec 6, 2018	25.16	25.75	23.90	24.66
2009	NASDAQ	MPB	Tue, Dec 4, 2018	26.18	26.35	24.65	25.31
2008	NASDAQ	MPB	Mon, Dec 3, 2018	26.40	26.78	26.10	26.34
2007	NASDAQ	MPB	Fri, Nov 30, 2018	26.25	26.40	26.07	26.19
2006	NASDAQ	MPB	Thu, Nov 29, 2018	26.51	26.51	25.99	26.50
2005	NASDAQ	MPB	Wed, Nov 28, 2018	26.28	26.86	26.18	26.45
2004	NASDAQ	MPB	Tue, Nov 27, 2018	26.20	26.79	26.18	26.32
2003	NASDAQ	MPB	Mon, Nov 26, 2018	26.54	26.59	26.17	26.44
2002	NASDAQ	MPB	Fri, Nov 23, 2018	26.44	26.44	26.30	26.43
2001	NASDAQ	MPB	Wed, Nov 21, 2018	26.31	26.74	26.30	26.63
2000	NASDAQ	MPB	Tue, Nov 20, 2018	26.82	26.82	26.12	26.30
1999	NASDAQ	MPB	Mon, Nov 19, 2018	26.35	26.60	26.30	26.45
1998	NASDAQ	MPB	Fri, Nov 16, 2018	26.12	26.89	26.12	26.30
1997	NASDAQ	MPB	Thu, Nov 15, 2018	26.30	26.40	26.12	26.23
1996	NASDAQ	MPB	Wed, Nov 14, 2018	26.63	26.74	26.12	26.41
1995	NASDAQ	MPB	Tue, Nov 13, 2018	26.44	26.77	26.20	26.20
1994	NASDAQ	MPB	Mon, Nov 12, 2018	26.61	26.61	26.04	26.44
1993	NASDAQ	MPB	Fri, Nov 9, 2018	26.43	26.67	26.26	26.45
1992	NASDAQ	MPB	Thu, Nov 8, 2018	26.57	26.74	26.08	26.28
1991	NASDAQ	MPB	Wed, Nov 7, 2018	26.73	26.81	25.94	26.81
1990	NASDAQ	MPB	Tue, Nov 6, 2018	26.30	26.80	25.18	26.80
1989	NASDAQ	MPB	Mon, Nov 5, 2018	26.53	26.75	26.00	26.33
1988	NASDAQ	MPB	Fri, Nov 2, 2018	27.06	27.06	25.63	26.36
1987	NASDAQ	MPB	Thu, Nov 1, 2018	27.03	27.13	25.91	26.86
1986	NASDAQ	MPB	Wed, Oct 31, 2018	26.82	26.91	26.26	26.76
1985	NASDAQ	MPB	Tue, Oct 30, 2018	24.78	26.70	24.78	26.50
1984	NASDAQ	MPB	Mon, Oct 29, 2018	24.90	25.71	24.18	24.65
1983	NASDAQ	MPB	Fri, Oct 26, 2018	25.76	25.77	24.30	25.06
1982	NASDAQ	MPB	Thu, Oct 25, 2018	25.44	25.88	24.98	25.68
1981	NASDAQ	MPB	Wed, Oct 24, 2018	25.98	26.90	25.03	25.15
1980	NASDAQ	MPB	Tue, Oct 23, 2018	25.64	26.55	25.27	25.80
1979	NASDAQ	MPB	Mon, Oct 22, 2018	25.70	25.70	25.30	25.60
1978	NASDAQ	MPB	Fri, Oct 19, 2018	26.03	26.07	25.50	25.50
1977	NASDAQ	MPB	Thu, Oct 18, 2018	26.56	26.56	25.87	26.21
1976	NASDAQ	MPB	Wed, Oct 17, 2018	25.79	26.61	25.62	26.40
1975	NASDAQ	MPB	Tue, Oct 16, 2018	26.53	26.53	25.65	26.15
1974	NASDAQ	MPB	Mon, Oct 15, 2018	25.54	27.19	25.54	26.60
1973	NASDAQ	MPB	Fri, Oct 12, 2018	26.38	26.38	25.03	25.72
1972	NASDAQ	MPB	Thu, Oct 11, 2018	26.95	27.78	25.60	26.19
1971	NASDAQ	MPB	Wed, Oct 10, 2018	27.20	28.75	26.46	27.10
1970	NASDAQ	MPB	Tue, Oct 9, 2018	28.45	28.45	27.09	27.40
1969	NASDAQ	MPB	Mon, Oct 8, 2018	27.39	27.40	26.99	27.26
1968	NASDAQ	MPB	Fri, Oct 5, 2018	27.50	27.83	25.88	27.10
1967	NASDAQ	MPB	Thu, Oct 4, 2018	28.66	28.66	26.93	27.58
1966	NASDAQ	MPB	Wed, Oct 3, 2018	28.05	28.68	28.05	28.55
1965	NASDAQ	MPB	Tue, Oct 2, 2018	28.72	28.89	27.82	28.31
1964	NASDAQ	MPB	Mon, Oct 1, 2018	29.10	29.15	28.71	28.87
1963	NASDAQ	MPB	Fri, Sep 28, 2018	29.20	29.29	29.00	29.15
1962	NASDAQ	MPB	Thu, Sep 27, 2018	29.30	29.35	28.75	29.35
1961	NASDAQ	MPB	Wed, Sep 26, 2018	29.25	29.40	29.05	29.40
1960	NASDAQ	MPB	Tue, Sep 25, 2018	29.79	29.79	28.90	29.00
1959	NASDAQ	MPB	Mon, Sep 24, 2018	29.60	29.75	29.20	29.45
1958	NASDAQ	MPB	Fri, Sep 21, 2018	31.35	31.40	28.95	29.25
1957	NASDAQ	MPB	Thu, Sep 20, 2018	31.15	31.58	31.13	31.40
1956	NASDAQ	MPB	Wed, Sep 19, 2018	30.80	31.40	30.80	31.20
1955	NASDAQ	MPB	Tue, Sep 18, 2018	30.55	31.30	30.55	31.15
1954	NASDAQ	MPB	Mon, Sep 17, 2018	30.95	30.95	30.50	30.80
1953	NASDAQ	MPB	Fri, Sep 14, 2018	30.60	31.15	30.45	31.15
1952	NASDAQ	MPB	Thu, Sep 13, 2018	30.44	30.70	30.00	30.65
1951	NASDAQ	MPB	Wed, Sep 12, 2018	30.55	30.73	30.20	30.60
1950	NASDAQ	MPB	Tue, Sep 11, 2018	30.35	30.90	30.35	30.70
1949	NASDAQ	MPB	Mon, Sep 10, 2018	30.75	30.75	30.30	30.50
1948	NASDAQ	MPB	Fri, Sep 7, 2018	30.80	30.80	30.50	30.75
1947	NASDAQ	MPB	Thu, Sep 6, 2018	30.80	31.00	30.30	30.60
1946	NASDAQ	MPB	Wed, Sep 5, 2018	30.50	31.30	30.45	30.70
1945	NASDAQ	MPB	Tue, Sep 4, 2018	30.45	31.00	30.05	30.90
1944	NASDAQ	MPB	Fri, Aug 31, 2018	30.75	30.75	30.35	30.45
1943	NASDAQ	MPB	Thu, Aug 30, 2018	30.80	31.15	30.35	30.60
1942	NASDAQ	MPB	Wed, Aug 29, 2018	30.90	31.40	30.75	30.80
1941	NASDAQ	MPB	Tue, Aug 28, 2018	31.10	31.40	30.55	30.95
1940	NASDAQ	MPB	Mon, Aug 27, 2018	29.95	31.10	29.95	30.95
1939	NASDAQ	MPB	Fri, Aug 24, 2018	31.60	31.63	30.30	30.30
1938	NASDAQ	MPB	Thu, Aug 23, 2018	31.65	31.75	31.00	31.60
1937	NASDAQ	MPB	Wed, Aug 22, 2018	31.50	31.75	31.50	31.60
1936	NASDAQ	MPB	Tue, Aug 21, 2018	31.00	31.75	31.00	31.50
1935	NASDAQ	MPB	Mon, Aug 20, 2018	30.60	31.25	30.60	31.10
1934	NASDAQ	MPB	Fri, Aug 17, 2018	30.45	30.60	30.45	30.60
1933	NASDAQ	MPB	Thu, Aug 16, 2018	29.75	30.80	29.60	30.60
1932	NASDAQ	MPB	Wed, Aug 15, 2018	30.25	30.25	29.45	29.90
1931	NASDAQ	MPB	Tue, Aug 14, 2018	30.40	30.45	29.98	30.00
1930	NASDAQ	MPB	Mon, Aug 13, 2018	30.90	31.05	29.71	30.40
1929	NASDAQ	MPB	Fri, Aug 10, 2018	31.25	31.25	30.85	31.00
1928	NASDAQ	MPB	Thu, Aug 9, 2018	31.45	32.00	31.10	31.45
1927	NASDAQ	MPB	Wed, Aug 8, 2018	31.00	31.70	30.93	31.20
1926	NASDAQ	MPB	Tue, Aug 7, 2018	31.20	31.28	31.05	31.05
1925	NASDAQ	MPB	Mon, Aug 6, 2018	32.50	32.55	31.80	31.80
1924	NASDAQ	MPB	Fri, Aug 3, 2018	32.85	32.85	32.60	32.75
1923	NASDAQ	MPB	Thu, Aug 2, 2018	32.85	32.85	32.70	32.70
1922	NASDAQ	MPB	Wed, Aug 1, 2018	32.80	32.85	32.80	32.85
1921	NASDAQ	MPB	Tue, Jul 31, 2018	32.75	32.80	32.69	32.80
1920	NASDAQ	MPB	Mon, Jul 30, 2018	32.85	33.20	32.15	32.75
1919	NASDAQ	MPB	Fri, Jul 27, 2018	33.70	33.70	32.75	32.75
1918	NASDAQ	MPB	Thu, Jul 26, 2018	33.90	33.90	33.40	33.85
1917	NASDAQ	MPB	Wed, Jul 25, 2018	33.50	33.90	33.25	33.50
1916	NASDAQ	MPB	Tue, Jul 24, 2018	32.70	33.95	29.86	33.50
1915	NASDAQ	MPB	Mon, Jul 23, 2018	33.11	33.11	33.00	33.00
1914	NASDAQ	MPB	Fri, Jul 20, 2018	33.35	33.45	33.00	33.20
1913	NASDAQ	MPB	Thu, Jul 19, 2018	33.25	33.45	33.16	33.40
1912	NASDAQ	MPB	Wed, Jul 18, 2018	33.60	33.65	33.40	33.65
1911	NASDAQ	MPB	Tue, Jul 17, 2018	33.15	33.80	33.15	33.65
1910	NASDAQ	MPB	Mon, Jul 16, 2018	33.25	33.70	33.25	33.70
1909	NASDAQ	MPB	Fri, Jul 13, 2018	33.30	33.30	33.30	33.30
1908	NASDAQ	MPB	Thu, Jul 12, 2018	33.70	33.70	32.60	33.50
1907	NASDAQ	MPB	Wed, Jul 11, 2018	33.75	33.75	33.20	33.55
1906	NASDAQ	MPB	Tue, Jul 10, 2018	34.10	34.10	33.45	33.45
1905	NASDAQ	MPB	Mon, Jul 9, 2018	34.15	34.20	34.15	34.20
1904	NASDAQ	MPB	Fri, Jul 6, 2018	33.95	34.00	33.85	34.00
1903	NASDAQ	MPB	Thu, Jul 5, 2018	33.60	34.20	33.50	34.10
1902	NASDAQ	MPB	Tue, Jul 3, 2018	34.10	34.10	33.60	33.80
1901	NASDAQ	MPB	Mon, Jul 2, 2018	34.50	34.80	33.65	34.00
1900	NASDAQ	MPB	Fri, Jun 29, 2018	34.90	35.40	34.70	34.90
1899	NASDAQ	MPB	Thu, Jun 28, 2018	35.05	35.45	34.90	35.00
1898	NASDAQ	MPB	Wed, Jun 27, 2018	35.25	35.45	35.00	35.10
1897	NASDAQ	MPB	Tue, Jun 26, 2018	35.25	36.25	35.25	35.60
1896	NASDAQ	MPB	Mon, Jun 25, 2018	34.60	35.25	34.60	35.10
1895	NASDAQ	MPB	Fri, Jun 22, 2018	34.50	35.25	33.88	35.00
1894	NASDAQ	MPB	Thu, Jun 21, 2018	34.35	34.90	34.00	34.65
1893	NASDAQ	MPB	Wed, Jun 20, 2018	35.15	35.45	34.30	34.30
1892	NASDAQ	MPB	Tue, Jun 19, 2018	34.70	35.50	34.60	34.90
1891	NASDAQ	MPB	Mon, Jun 18, 2018	34.95	34.95	34.40	34.85
1890	NASDAQ	MPB	Fri, Jun 15, 2018	34.55	35.50	34.45	35.10
1889	NASDAQ	MPB	Thu, Jun 14, 2018	34.85	35.20	34.35	34.60
1888	NASDAQ	MPB	Wed, Jun 13, 2018	35.40	35.50	34.55	34.55
1887	NASDAQ	MPB	Tue, Jun 12, 2018	35.05	35.40	34.90	35.00
1886	NASDAQ	MPB	Mon, Jun 11, 2018	35.20	35.80	35.05	35.15
1885	NASDAQ	MPB	Fri, Jun 8, 2018	35.70	35.70	35.00	35.20
1884	NASDAQ	MPB	Thu, Jun 7, 2018	35.70	35.70	35.30	35.40
1883	NASDAQ	MPB	Wed, Jun 6, 2018	35.80	36.20	35.60	35.60
1882	NASDAQ	MPB	Tue, Jun 5, 2018	36.00	36.25	35.61	36.05
1881	NASDAQ	MPB	Mon, Jun 4, 2018	36.15	36.30	36.00	36.15
1880	NASDAQ	MPB	Fri, Jun 1, 2018	35.90	36.25	35.55	36.25
1879	NASDAQ	MPB	Thu, May 31, 2018	36.10	36.15	35.25	35.90
1878	NASDAQ	MPB	Wed, May 30, 2018	36.10	36.35	35.56	35.80
1877	NASDAQ	MPB	Tue, May 29, 2018	34.30	36.40	34.16	36.40
1876	NASDAQ	MPB	Fri, May 25, 2018	36.10	36.10	34.10	34.20
1875	NASDAQ	MPB	Thu, May 24, 2018	35.45	35.60	35.25	35.35
1874	NASDAQ	MPB	Wed, May 23, 2018	35.45	35.50	34.85	35.20
1873	NASDAQ	MPB	Tue, May 22, 2018	35.55	35.60	34.80	35.60
1872	NASDAQ	MPB	Mon, May 21, 2018	35.30	35.65	35.30	35.65
1871	NASDAQ	MPB	Fri, May 18, 2018	34.00	35.30	34.00	35.30
1870	NASDAQ	MPB	Thu, May 17, 2018	35.25	35.25	33.95	34.20
1869	NASDAQ	MPB	Wed, May 16, 2018	35.45	35.45	34.65	34.90
1868	NASDAQ	MPB	Tue, May 15, 2018	35.70	36.15	35.00	35.25
1867	NASDAQ	MPB	Mon, May 14, 2018	35.10	36.35	34.30	35.45
1866	NASDAQ	MPB	Fri, May 11, 2018	36.20	36.20	35.05	35.70
1865	NASDAQ	MPB	Thu, May 10, 2018	36.20	36.20	34.87	36.20
1864	NASDAQ	MPB	Wed, May 9, 2018	36.20	36.20	35.60	36.00
1863	NASDAQ	MPB	Tue, May 8, 2018	35.40	36.30	35.40	36.15
1862	NASDAQ	MPB	Mon, May 7, 2018	36.15	36.15	35.75	36.05
1861	NASDAQ	MPB	Fri, May 4, 2018	36.30	36.40	36.00	36.35
1860	NASDAQ	MPB	Thu, May 3, 2018	36.15	36.20	35.60	36.15
1859	NASDAQ	MPB	Wed, May 2, 2018	35.95	36.15	35.65	35.95
1858	NASDAQ	MPB	Tue, May 1, 2018	36.35	36.35	35.75	35.75
1857	NASDAQ	MPB	Mon, Apr 30, 2018	36.40	36.40	36.15	36.35
1856	NASDAQ	MPB	Fri, Apr 27, 2018	35.46	36.75	35.45	36.43
1855	NASDAQ	MPB	Thu, Apr 26, 2018	35.35	35.90	35.05	35.80
1854	NASDAQ	MPB	Wed, Apr 25, 2018	35.45	35.80	34.45	35.75
1853	NASDAQ	MPB	Tue, Apr 24, 2018	35.95	35.95	34.80	35.95
1852	NASDAQ	MPB	Mon, Apr 23, 2018	36.00	36.25	35.65	35.95
1851	NASDAQ	MPB	Fri, Apr 20, 2018	35.70	35.90	35.60	35.90
1850	NASDAQ	MPB	Thu, Apr 19, 2018	35.20	35.85	35.20	35.55
1849	NASDAQ	MPB	Wed, Apr 18, 2018	34.75	35.20	34.60	35.20
1848	NASDAQ	MPB	Tue, Apr 17, 2018	35.30	35.30	35.15	35.25
1847	NASDAQ	MPB	Mon, Apr 16, 2018	35.30	35.30	35.25	35.30
1846	NASDAQ	MPB	Fri, Apr 13, 2018	35.00	35.25	34.90	35.25
1845	NASDAQ	MPB	Thu, Apr 12, 2018	34.75	35.43	34.30	35.30
1844	NASDAQ	MPB	Wed, Apr 11, 2018	33.60	34.85	33.39	34.80
1843	NASDAQ	MPB	Tue, Apr 10, 2018	33.00	34.10	33.00	34.00
1842	NASDAQ	MPB	Mon, Apr 9, 2018	32.30	33.00	31.85	33.00
1841	NASDAQ	MPB	Fri, Apr 6, 2018	31.95	32.90	31.71	32.25
1840	NASDAQ	MPB	Thu, Apr 5, 2018	32.00	32.05	31.77	32.05
1839	NASDAQ	MPB	Wed, Apr 4, 2018	31.80	32.10	31.30	32.10
1838	NASDAQ	MPB	Tue, Apr 3, 2018	32.10	32.25	31.90	32.10
1837	NASDAQ	MPB	Mon, Apr 2, 2018	32.10	32.10	31.65	32.00
1836	NASDAQ	MPB	Thu, Mar 29, 2018	31.40	32.20	30.95	31.95
1835	NASDAQ	MPB	Wed, Mar 28, 2018	32.45	32.45	30.85	31.45
1834	NASDAQ	MPB	Tue, Mar 27, 2018	32.31	32.45	32.30	32.45
1833	NASDAQ	MPB	Mon, Mar 26, 2018	32.40	32.40	32.25	32.40
1832	NASDAQ	MPB	Fri, Mar 23, 2018	32.35	32.35	32.10	32.25
1831	NASDAQ	MPB	Thu, Mar 22, 2018	31.75	32.80	31.70	32.30
1830	NASDAQ	MPB	Wed, Mar 21, 2018	31.90	32.30	31.80	32.10
1829	NASDAQ	MPB	Tue, Mar 20, 2018	31.55	32.35	31.55	32.30
1828	NASDAQ	MPB	Mon, Mar 19, 2018	31.70	31.70	31.10	31.40
1827	NASDAQ	MPB	Fri, Mar 16, 2018	31.80	31.80	31.11	31.60
1826	NASDAQ	MPB	Thu, Mar 15, 2018	31.83	31.83	31.80	31.80
1825	NASDAQ	MPB	Wed, Mar 14, 2018	31.35	31.35	31.25	31.30
1824	NASDAQ	MPB	Tue, Mar 13, 2018	31.37	32.35	31.25	31.25
1823	NASDAQ	MPB	Mon, Mar 12, 2018	32.11	32.11	31.33	31.33
1822	NASDAQ	MPB	Fri, Mar 9, 2018	0.00	0.00	0.00	31.50
1821	NASDAQ	MPB	Wed, Mar 7, 2018	31.75	31.85	31.50	31.50
1820	NASDAQ	MPB	Tue, Mar 6, 2018	31.25	31.95	31.25	31.95
1819	NASDAQ	MPB	Mon, Mar 5, 2018	32.00	32.00	31.43	31.43
1818	NASDAQ	MPB	Fri, Mar 2, 2018	31.90	31.90	31.10	31.50
1817	NASDAQ	MPB	Thu, Mar 1, 2018	31.75	31.85	31.70	31.75
1816	NASDAQ	MPB	Wed, Feb 28, 2018	31.50	32.00	31.50	31.55
1815	NASDAQ	MPB	Tue, Feb 27, 2018	32.05	32.05	32.05	32.05
1814	NASDAQ	MPB	Mon, Feb 26, 2018	32.05	32.10	31.73	32.00
1813	NASDAQ	MPB	Fri, Feb 23, 2018	31.95	31.95	31.71	31.90
1812	NASDAQ	MPB	Thu, Feb 22, 2018	32.25	32.25	31.90	32.25
1811	NASDAQ	MPB	Wed, Feb 21, 2018	31.95	32.30	31.95	32.30
1810	NASDAQ	MPB	Tue, Feb 20, 2018	32.50	32.50	31.60	32.30
1809	NASDAQ	MPB	Fri, Feb 16, 2018	31.95	32.50	31.95	32.50
1808	NASDAQ	MPB	Thu, Feb 15, 2018	31.55	31.65	31.50	31.50
1807	NASDAQ	MPB	Wed, Feb 14, 2018	32.45	32.45	32.40	32.45
1806	NASDAQ	MPB	Tue, Feb 13, 2018	0.00	0.00	0.00	31.60
1805	NASDAQ	MPB	Mon, Feb 12, 2018	31.80	31.91	31.60	31.60
1804	NASDAQ	MPB	Fri, Feb 9, 2018	30.85	32.85	30.85	31.90
1803	NASDAQ	MPB	Thu, Feb 8, 2018	31.90	32.00	31.00	31.00
1802	NASDAQ	MPB	Wed, Feb 7, 2018	32.35	33.00	31.91	33.00
1801	NASDAQ	MPB	Tue, Feb 6, 2018	32.10	32.85	31.45	32.60
1800	NASDAQ	MPB	Mon, Feb 5, 2018	32.15	33.00	32.15	32.15
1799	NASDAQ	MPB	Fri, Feb 2, 2018	33.10	33.10	33.10	33.10
1798	NASDAQ	MPB	Thu, Feb 1, 2018	32.65	32.65	32.65	32.65
1797	NASDAQ	MPB	Wed, Jan 31, 2018	0.00	0.00	0.00	33.10
1796	NASDAQ	MPB	Tue, Jan 30, 2018	33.00	33.10	33.00	33.10
1795	NASDAQ	MPB	Mon, Jan 29, 2018	33.70	34.35	33.70	34.35
1794	NASDAQ	MPB	Fri, Jan 26, 2018	31.55	33.70	31.50	33.70
1793	NASDAQ	MPB	Thu, Jan 25, 2018	32.77	32.77	31.75	31.75
1792	NASDAQ	MPB	Wed, Jan 24, 2018	33.10	33.20	32.75	32.80
1791	NASDAQ	MPB	Tue, Jan 23, 2018	33.65	33.65	33.15	33.15
1790	NASDAQ	MPB	Mon, Jan 22, 2018	34.20	34.25	33.60	33.60
1789	NASDAQ	MPB	Fri, Jan 19, 2018	35.19	35.19	35.19	35.19
1788	NASDAQ	MPB	Thu, Jan 18, 2018	35.01	35.05	34.95	34.95
1787	NASDAQ	MPB	Wed, Jan 17, 2018	36.32	36.32	35.15	35.30
1786	NASDAQ	MPB	Tue, Jan 16, 2018	37.90	37.90	35.77	37.00
1785	NASDAQ	MPB	Fri, Jan 12, 2018	34.95	37.80	34.25	37.50
1784	NASDAQ	MPB	Thu, Jan 11, 2018	33.95	34.07	33.86	33.86
1783	NASDAQ	MPB	Wed, Jan 10, 2018	33.85	33.90	33.85	33.85
1782	NASDAQ	MPB	Tue, Jan 9, 2018	34.00	34.00	34.00	34.00
1781	NASDAQ	MPB	Mon, Jan 8, 2018	34.20	34.25	34.00	34.16
1780	NASDAQ	MPB	Fri, Jan 5, 2018	33.45	35.50	32.81	35.00
1779	NASDAQ	MPB	Thu, Jan 4, 2018	33.80	33.80	33.45	33.45
1778	NASDAQ	MPB	Wed, Jan 3, 2018	34.00	34.00	33.05	33.80
1777	NASDAQ	MPB	Tue, Jan 2, 2018	33.85	33.85	33.85	33.85
1776	NASDAQ	MPB	Fri, Dec 29, 2017	34.45	34.45	32.70	33.10
1775	NASDAQ	MPB	Thu, Dec 28, 2017	32.80	32.80	32.80	32.80
1774	NASDAQ	MPB	Wed, Dec 27, 2017	32.70	32.70	32.70	32.70
1773	NASDAQ	MPB	Tue, Dec 26, 2017	33.80	33.80	32.85	33.73
1772	NASDAQ	MPB	Fri, Dec 22, 2017	34.50	34.50	34.50	34.50
1771	NASDAQ	MPB	Thu, Dec 21, 2017	33.00	33.51	33.00	33.50
1770	NASDAQ	MPB	Wed, Dec 20, 2017	32.70	33.00	32.25	32.25
1769	NASDAQ	MPB	Tue, Dec 19, 2017	32.74	33.20	32.70	32.95
1768	NASDAQ	MPB	Mon, Dec 18, 2017	33.50	33.50	32.75	32.75
1767	NASDAQ	MPB	Fri, Dec 15, 2017	33.50	33.50	33.50	33.50
1766	NASDAQ	MPB	Thu, Dec 14, 2017	32.75	33.10	32.75	33.10
1765	NASDAQ	MPB	Tue, Dec 12, 2017	0.00	0.00	0.00	33.50
1764	NASDAQ	MPB	Mon, Dec 11, 2017	32.90	33.50	32.90	33.50
1763	NASDAQ	MPB	Fri, Dec 8, 2017	33.05	33.75	33.05	33.15
1762	NASDAQ	MPB	Thu, Dec 7, 2017	32.95	33.05	32.55	32.55
1761	NASDAQ	MPB	Wed, Dec 6, 2017	0.00	0.00	0.00	32.90
1760	NASDAQ	MPB	Tue, Dec 5, 2017	35.35	35.35	32.70	32.90
1759	NASDAQ	MPB	Mon, Dec 4, 2017	34.80	34.80	33.78	34.25
1758	NASDAQ	MPB	Fri, Dec 1, 2017	33.45	33.92	33.31	33.31
1757	NASDAQ	MPB	Thu, Nov 30, 2017	32.52	34.49	32.52	33.53
1756	NASDAQ	MPB	Wed, Nov 29, 2017	35.30	35.30	33.85	34.80
1755	NASDAQ	MPB	Tue, Nov 28, 2017	32.30	35.75	32.30	35.25
1754	NASDAQ	MPB	Mon, Nov 27, 2017	31.90	34.20	31.90	32.45
1753	NASDAQ	MPB	Fri, Nov 24, 2017	30.88	31.50	30.88	31.50
1752	NASDAQ	MPB	Wed, Nov 22, 2017	30.40	30.40	30.40	30.40
1751	NASDAQ	MPB	Tue, Nov 21, 2017	0.00	0.00	0.00	30.37
1750	NASDAQ	MPB	Mon, Nov 20, 2017	30.95	30.95	30.37	30.37
1749	NASDAQ	MPB	Fri, Nov 17, 2017	30.85	31.09	30.85	31.09
1748	NASDAQ	MPB	Thu, Nov 16, 2017	29.95	30.65	29.95	30.50
1747	NASDAQ	MPB	Wed, Nov 15, 2017	29.95	30.20	29.55	30.20
1746	NASDAQ	MPB	Tue, Nov 14, 2017	29.70	29.70	29.15	29.15
1745	NASDAQ	MPB	Mon, Nov 13, 2017	29.15	29.15	29.15	29.15
1744	NASDAQ	MPB	Fri, Nov 10, 2017	0.00	0.00	0.00	29.73
1743	NASDAQ	MPB	Thu, Nov 9, 2017	29.10	30.10	29.10	29.73
1742	NASDAQ	MPB	Wed, Nov 8, 2017	29.25	29.25	29.25	29.25
1741	NASDAQ	MPB	Tue, Nov 7, 2017	29.85	29.85	29.62	29.62
1740	NASDAQ	MPB	Mon, Nov 6, 2017	29.75	29.75	29.75	29.75
1739	NASDAQ	MPB	Fri, Nov 3, 2017	29.55	30.00	29.20	29.70
1738	NASDAQ	MPB	Thu, Nov 2, 2017	29.10	29.21	29.10	29.21
1737	NASDAQ	MPB	Wed, Nov 1, 2017	29.25	30.29	29.25	29.55
1736	NASDAQ	MPB	Tue, Oct 31, 2017	29.00	29.17	29.00	29.17
1735	NASDAQ	MPB	Mon, Oct 30, 2017	29.00	29.49	29.00	29.00
1734	NASDAQ	MPB	Fri, Oct 27, 2017	29.20	29.20	29.00	29.00
1733	NASDAQ	MPB	Thu, Oct 26, 2017	0.00	0.00	0.00	29.00
1732	NASDAQ	MPB	Tue, Oct 24, 2017	29.10	29.10	29.00	29.00
1731	NASDAQ	MPB	Mon, Oct 23, 2017	29.00	29.00	29.00	29.00
1730	NASDAQ	MPB	Fri, Oct 20, 2017	0.00	0.00	0.00	29.00
1729	NASDAQ	MPB	Thu, Oct 19, 2017	29.05	29.05	29.00	29.00
1728	NASDAQ	MPB	Tue, Oct 17, 2017	29.60	29.60	29.00	29.01
1727	NASDAQ	MPB	Mon, Oct 16, 2017	29.51	29.60	29.50	29.58
1726	NASDAQ	MPB	Fri, Oct 13, 2017	29.30	29.60	29.30	29.60
1725	NASDAQ	MPB	Thu, Oct 12, 2017	29.66	29.66	29.66	29.66
1724	NASDAQ	MPB	Wed, Oct 11, 2017	0.00	0.00	0.00	29.20
1723	NASDAQ	MPB	Tue, Oct 10, 2017	29.20	29.20	29.20	29.20
1722	NASDAQ	MPB	Mon, Oct 9, 2017	0.00	0.00	0.00	29.10
1721	NASDAQ	MPB	Fri, Oct 6, 2017	29.10	29.10	29.10	29.10
1720	NASDAQ	MPB	Thu, Oct 5, 2017	29.40	29.47	29.40	29.47
1719	NASDAQ	MPB	Wed, Oct 4, 2017	0.00	0.00	0.00	29.40
1718	NASDAQ	MPB	Tue, Oct 3, 2017	30.45	30.45	29.40	29.40
1717	NASDAQ	MPB	Mon, Oct 2, 2017	29.40	29.75	29.40	29.75
1716	NASDAQ	MPB	Fri, Sep 29, 2017	29.75	29.75	29.40	29.40
1715	NASDAQ	MPB	Thu, Sep 28, 2017	29.50	29.50	29.10	29.15
1714	NASDAQ	MPB	Wed, Sep 27, 2017	28.90	29.50	28.85	29.25
1713	NASDAQ	MPB	Tue, Sep 26, 2017	28.95	29.50	28.95	29.05
1712	NASDAQ	MPB	Mon, Sep 25, 2017	29.45	29.45	29.45	29.45
1711	NASDAQ	MPB	Fri, Sep 22, 2017	28.95	28.95	28.95	28.95
1710	NASDAQ	MPB	Thu, Sep 21, 2017	0.00	0.00	0.00	29.09
1709	NASDAQ	MPB	Wed, Sep 20, 2017	0.00	0.00	0.00	29.09
1708	NASDAQ	MPB	Tue, Sep 19, 2017	29.09	29.09	29.09	29.09
1707	NASDAQ	MPB	Mon, Sep 18, 2017	29.25	29.25	29.25	29.25
1706	NASDAQ	MPB	Fri, Sep 15, 2017	29.45	29.50	29.25	29.30
1705	NASDAQ	MPB	Thu, Sep 14, 2017	29.50	29.50	29.30	29.50
1704	NASDAQ	MPB	Wed, Sep 13, 2017	28.80	29.90	28.80	29.25
1703	NASDAQ	MPB	Tue, Sep 12, 2017	28.75	29.70	28.75	29.00
1702	NASDAQ	MPB	Mon, Sep 11, 2017	28.65	28.65	28.45	28.45
1701	NASDAQ	MPB	Fri, Sep 8, 2017	28.65	28.65	28.19	28.25
1700	NASDAQ	MPB	Thu, Sep 7, 2017	0.00	0.00	0.00	28.00
1699	NASDAQ	MPB	Wed, Sep 6, 2017	28.35	29.10	27.90	28.00
1698	NASDAQ	MPB	Tue, Sep 5, 2017	29.60	29.60	28.20	28.20
1697	NASDAQ	MPB	Fri, Sep 1, 2017	28.20	29.61	28.20	29.61
1696	NASDAQ	MPB	Thu, Aug 31, 2017	29.95	29.95	29.65	29.70
1695	NASDAQ	MPB	Wed, Aug 30, 2017	29.15	29.15	29.15	29.15
1694	NASDAQ	MPB	Tue, Aug 29, 2017	29.00	29.96	29.00	29.60
1693	NASDAQ	MPB	Mon, Aug 28, 2017	27.25	29.90	27.25	29.40
1692	NASDAQ	MPB	Fri, Aug 25, 2017	0.00	0.00	0.00	27.30
1691	NASDAQ	MPB	Thu, Aug 24, 2017	27.30	27.30	27.30	27.30
1690	NASDAQ	MPB	Wed, Aug 23, 2017	0.00	0.00	0.00	27.30
1689	NASDAQ	MPB	Mon, Aug 21, 2017	27.30	27.30	27.30	27.30
1688	NASDAQ	MPB	Fri, Aug 18, 2017	26.90	27.45	26.90	27.45
1687	NASDAQ	MPB	Thu, Aug 17, 2017	27.05	27.10	27.05	27.10
1686	NASDAQ	MPB	Wed, Aug 16, 2017	27.05	27.05	27.05	27.05
1685	NASDAQ	MPB	Tue, Aug 15, 2017	26.94	26.94	26.94	26.94
1684	NASDAQ	MPB	Mon, Aug 14, 2017	26.85	26.90	26.85	26.90
1683	NASDAQ	MPB	Fri, Aug 11, 2017	27.00	27.00	26.76	27.00
1682	NASDAQ	MPB	Thu, Aug 10, 2017	27.00	27.05	27.00	27.00
1681	NASDAQ	MPB	Wed, Aug 9, 2017	27.05	27.05	27.05	27.05
1680	NASDAQ	MPB	Tue, Aug 8, 2017	27.10	27.10	27.10	27.10
1679	NASDAQ	MPB	Mon, Aug 7, 2017	26.75	27.41	26.75	27.00
1678	NASDAQ	MPB	Fri, Aug 4, 2017	0.00	0.00	0.00	27.00
1677	NASDAQ	MPB	Thu, Aug 3, 2017	27.00	27.08	27.00	27.00
1676	NASDAQ	MPB	Wed, Aug 2, 2017	27.00	27.00	26.95	27.00
1675	NASDAQ	MPB	Tue, Aug 1, 2017	0.00	0.00	0.00	27.00
1674	NASDAQ	MPB	Mon, Jul 31, 2017	26.45	27.00	26.45	27.00
1673	NASDAQ	MPB	Fri, Jul 28, 2017	0.00	0.00	0.00	27.00
1672	NASDAQ	MPB	Thu, Jul 27, 2017	27.00	27.00	27.00	27.00
1671	NASDAQ	MPB	Wed, Jul 26, 2017	26.55	26.56	26.05	26.40
1670	NASDAQ	MPB	Tue, Jul 25, 2017	26.90	26.90	26.10	26.65
1669	NASDAQ	MPB	Mon, Jul 24, 2017	26.50	26.90	26.50	26.90
1668	NASDAQ	MPB	Fri, Jul 21, 2017	0.00	0.00	0.00	26.30
1667	NASDAQ	MPB	Thu, Jul 20, 2017	26.15	26.70	26.15	26.30
1666	NASDAQ	MPB	Wed, Jul 19, 2017	26.40	26.50	26.40	26.50
1665	NASDAQ	MPB	Tue, Jul 18, 2017	26.50	26.50	26.50	26.50
1664	NASDAQ	MPB	Mon, Jul 17, 2017	27.00	27.00	26.06	26.55
1663	NASDAQ	MPB	Fri, Jul 14, 2017	27.03	27.03	27.03	27.03
1662	NASDAQ	MPB	Thu, Jul 13, 2017	26.11	26.47	26.05	26.19
1661	NASDAQ	MPB	Wed, Jul 12, 2017	26.15	26.15	26.15	26.15
1660	NASDAQ	MPB	Tue, Jul 11, 2017	26.30	26.30	26.00	26.00
1659	NASDAQ	MPB	Mon, Jul 10, 2017	26.40	26.40	26.25	26.35
1658	NASDAQ	MPB	Fri, Jul 7, 2017	25.93	26.70	25.71	25.71
1657	NASDAQ	MPB	Thu, Jul 6, 2017	26.30	26.38	25.95	26.00
1656	NASDAQ	MPB	Wed, Jul 5, 2017	27.25	27.25	26.40	26.40
1655	NASDAQ	MPB	Mon, Jul 3, 2017	27.45	27.45	27.45	27.45
1654	NASDAQ	MPB	Fri, Jun 30, 2017	26.51	27.00	26.51	27.00
1653	NASDAQ	MPB	Thu, Jun 29, 2017	26.40	27.00	26.40	27.00
1652	NASDAQ	MPB	Wed, Jun 28, 2017	26.70	26.75	26.70	26.75
1651	NASDAQ	MPB	Tue, Jun 27, 2017	25.10	26.10	25.10	26.10
1650	NASDAQ	MPB	Mon, Jun 26, 2017	26.71	26.71	26.70	26.70
1649	NASDAQ	MPB	Fri, Jun 23, 2017	26.60	26.60	26.05	26.05
1648	NASDAQ	MPB	Thu, Jun 22, 2017	26.90	26.90	26.60	26.60
1647	NASDAQ	MPB	Wed, Jun 21, 2017	26.60	26.65	26.60	26.65
1646	NASDAQ	MPB	Tue, Jun 20, 2017	0.00	0.00	0.00	26.70
1645	NASDAQ	MPB	Mon, Jun 19, 2017	26.76	26.80	26.70	26.70
1644	NASDAQ	MPB	Fri, Jun 16, 2017	27.10	27.10	27.10	27.10
1643	NASDAQ	MPB	Thu, Jun 15, 2017	0.00	0.00	0.00	26.80
1642	NASDAQ	MPB	Wed, Jun 14, 2017	26.80	26.80	26.80	26.80
1641	NASDAQ	MPB	Tue, Jun 13, 2017	26.60	27.30	26.60	27.30
1640	NASDAQ	MPB	Mon, Jun 12, 2017	26.58	26.89	26.58	26.85
1639	NASDAQ	MPB	Fri, Jun 9, 2017	26.90	26.90	26.90	26.90
1638	NASDAQ	MPB	Thu, Jun 8, 2017	26.75	26.75	26.75	26.75
1637	NASDAQ	MPB	Wed, Jun 7, 2017	26.75	26.75	26.75	26.75
1636	NASDAQ	MPB	Tue, Jun 6, 2017	26.55	26.55	26.20	26.30
1635	NASDAQ	MPB	Mon, Jun 5, 2017	26.40	26.50	26.20	26.20
1634	NASDAQ	MPB	Fri, Jun 2, 2017	26.85	26.85	26.50	26.50
1633	NASDAQ	MPB	Thu, Jun 1, 2017	27.20	27.20	27.00	27.00
1632	NASDAQ	MPB	Wed, May 31, 2017	27.25	27.25	27.25	27.25
1631	NASDAQ	MPB	Tue, May 30, 2017	0.00	0.00	0.00	26.80
1630	NASDAQ	MPB	Fri, May 26, 2017	26.80	26.80	26.80	26.80
1629	NASDAQ	MPB	Thu, May 25, 2017	27.00	27.05	26.65	26.65
1628	NASDAQ	MPB	Wed, May 24, 2017	27.20	27.20	27.20	27.20
1627	NASDAQ	MPB	Tue, May 23, 2017	27.41	27.41	27.41	27.41
1626	NASDAQ	MPB	Mon, May 22, 2017	27.30	27.30	26.65	27.30
1625	NASDAQ	MPB	Fri, May 19, 2017	26.45	26.85	26.45	26.85
1624	NASDAQ	MPB	Thu, May 18, 2017	26.44	26.60	26.44	26.60
1623	NASDAQ	MPB	Wed, May 17, 2017	26.75	27.05	26.60	26.60
1622	NASDAQ	MPB	Tue, May 16, 2017	26.70	26.85	26.70	26.70
1621	NASDAQ	MPB	Mon, May 15, 2017	26.52	26.80	26.45	26.70
1620	NASDAQ	MPB	Fri, May 12, 2017	26.80	27.10	26.40	27.10
1619	NASDAQ	MPB	Thu, May 11, 2017	27.41	27.45	27.41	27.45
1618	NASDAQ	MPB	Wed, May 10, 2017	27.25	27.25	27.01	27.05
1617	NASDAQ	MPB	Tue, May 9, 2017	0.00	0.00	0.00	27.45
1616	NASDAQ	MPB	Mon, May 8, 2017	26.90	27.45	26.90	27.45
1615	NASDAQ	MPB	Fri, May 5, 2017	0.00	0.00	0.00	26.80
1614	NASDAQ	MPB	Thu, May 4, 2017	27.59	27.59	26.50	26.80
1613	NASDAQ	MPB	Wed, May 3, 2017	27.45	27.45	27.10	27.10
1612	NASDAQ	MPB	Tue, May 2, 2017	27.60	27.65	27.45	27.45
1611	NASDAQ	MPB	Mon, May 1, 2017	26.51	27.51	26.51	27.51
1610	NASDAQ	MPB	Fri, Apr 28, 2017	27.65	27.65	27.65	27.65
1609	NASDAQ	MPB	Thu, Apr 27, 2017	26.60	27.70	26.60	27.70
1608	NASDAQ	MPB	Wed, Apr 26, 2017	27.30	27.30	27.30	27.30
1607	NASDAQ	MPB	Tue, Apr 25, 2017	26.80	27.40	26.65	27.40
1606	NASDAQ	MPB	Mon, Apr 24, 2017	27.70	27.70	26.59	26.59
1605	NASDAQ	MPB	Fri, Apr 21, 2017	27.45	27.45	27.05	27.05
1604	NASDAQ	MPB	Thu, Apr 20, 2017	27.70	27.70	27.05	27.50
1603	NASDAQ	MPB	Wed, Apr 19, 2017	27.40	27.40	27.30	27.30
1602	NASDAQ	MPB	Tue, Apr 18, 2017	27.59	27.59	27.50	27.50
1601	NASDAQ	MPB	Mon, Apr 17, 2017	27.65	27.65	27.20	27.65
1600	NASDAQ	MPB	Thu, Apr 13, 2017	27.30	27.85	27.30	27.85
1599	NASDAQ	MPB	Wed, Apr 12, 2017	0.00	0.00	0.00	27.40
1598	NASDAQ	MPB	Tue, Apr 11, 2017	27.45	27.45	27.40	27.40
1597	NASDAQ	MPB	Mon, Apr 10, 2017	26.87	27.00	26.81	26.95
1596	NASDAQ	MPB	Fri, Apr 7, 2017	26.80	27.70	26.80	27.20
1595	NASDAQ	MPB	Thu, Apr 6, 2017	27.85	27.85	27.75	27.80
1594	NASDAQ	MPB	Wed, Apr 5, 2017	27.95	27.95	27.80	27.85
1593	NASDAQ	MPB	Tue, Apr 4, 2017	27.55	27.55	27.55	27.55
1592	NASDAQ	MPB	Mon, Apr 3, 2017	27.60	27.95	27.40	27.50
1591	NASDAQ	MPB	Fri, Mar 31, 2017	0.00	0.00	0.00	27.25
1590	NASDAQ	MPB	Thu, Mar 30, 2017	27.75	28.05	27.00	27.25
1589	NASDAQ	MPB	Wed, Mar 29, 2017	27.34	28.35	27.34	28.05
1588	NASDAQ	MPB	Tue, Mar 28, 2017	27.91	27.91	27.25	27.25
1587	NASDAQ	MPB	Mon, Mar 27, 2017	25.75	27.90	25.75	27.30
1586	NASDAQ	MPB	Fri, Mar 24, 2017	27.10	27.10	26.35	26.35
1585	NASDAQ	MPB	Thu, Mar 23, 2017	27.45	27.45	27.45	27.45
1584	NASDAQ	MPB	Wed, Mar 22, 2017	27.95	28.00	27.50	27.65
1583	NASDAQ	MPB	Tue, Mar 21, 2017	28.45	28.45	27.99	27.99
1582	NASDAQ	MPB	Mon, Mar 20, 2017	28.95	28.95	28.30	28.40
1581	NASDAQ	MPB	Fri, Mar 17, 2017	27.75	28.95	26.55	28.95
1580	NASDAQ	MPB	Thu, Mar 16, 2017	27.54	28.38	27.54	28.05
1579	NASDAQ	MPB	Wed, Mar 15, 2017	28.15	28.29	27.60	27.60
1578	NASDAQ	MPB	Tue, Mar 14, 2017	27.80	28.10	27.80	28.10
1577	NASDAQ	MPB	Mon, Mar 13, 2017	27.55	27.55	27.10	27.10
1576	NASDAQ	MPB	Fri, Mar 10, 2017	27.70	27.70	27.70	27.70
1575	NASDAQ	MPB	Thu, Mar 9, 2017	27.40	28.40	27.40	28.40
1574	NASDAQ	MPB	Wed, Mar 8, 2017	27.00	27.60	27.00	27.60
1573	NASDAQ	MPB	Tue, Mar 7, 2017	28.39	28.70	28.39	28.70
1572	NASDAQ	MPB	Mon, Mar 6, 2017	28.55	28.90	27.55	27.64
1571	NASDAQ	MPB	Fri, Mar 3, 2017	28.50	28.50	28.50	28.50
1570	NASDAQ	MPB	Thu, Mar 2, 2017	0.00	0.00	0.00	28.42
1569	NASDAQ	MPB	Wed, Mar 1, 2017	28.45	28.80	28.42	28.42
1568	NASDAQ	MPB	Tue, Feb 28, 2017	28.87	28.87	28.30	28.45
1567	NASDAQ	MPB	Mon, Feb 27, 2017	27.10	28.95	27.10	28.95
1566	NASDAQ	MPB	Fri, Feb 24, 2017	26.95	26.95	26.95	26.95
1565	NASDAQ	MPB	Thu, Feb 23, 2017	26.85	26.85	26.50	26.75
1564	NASDAQ	MPB	Wed, Feb 22, 2017	26.90	26.95	26.51	26.94
1563	NASDAQ	MPB	Tue, Feb 21, 2017	26.45	26.90	26.45	26.51
1562	NASDAQ	MPB	Fri, Feb 17, 2017	26.40	26.45	26.40	26.45
1561	NASDAQ	MPB	Thu, Feb 16, 2017	26.45	26.45	26.40	26.40
1560	NASDAQ	MPB	Wed, Feb 15, 2017	26.31	26.31	26.31	26.31
1559	NASDAQ	MPB	Tue, Feb 14, 2017	26.25	26.42	26.00	26.40
1558	NASDAQ	MPB	Mon, Feb 13, 2017	26.40	26.45	25.31	25.90
1557	NASDAQ	MPB	Fri, Feb 10, 2017	26.00	26.45	25.45	25.45
1556	NASDAQ	MPB	Thu, Feb 9, 2017	25.64	25.95	25.48	25.95
1555	NASDAQ	MPB	Wed, Feb 8, 2017	25.05	25.35	25.05	25.35
1554	NASDAQ	MPB	Tue, Feb 7, 2017	25.30	25.30	25.30	25.30
1553	NASDAQ	MPB	Mon, Feb 6, 2017	24.65	25.25	24.65	25.25
1552	NASDAQ	MPB	Fri, Feb 3, 2017	24.50	25.30	24.50	24.60
1551	NASDAQ	MPB	Thu, Feb 2, 2017	25.30	25.30	25.25	25.25
1550	NASDAQ	MPB	Wed, Feb 1, 2017	25.00	25.30	24.25	25.30
1549	NASDAQ	MPB	Tue, Jan 31, 2017	25.00	25.00	25.00	25.00
1548	NASDAQ	MPB	Mon, Jan 30, 2017	25.40	25.40	25.00	25.05
1547	NASDAQ	MPB	Fri, Jan 27, 2017	25.39	25.39	24.75	24.80
1546	NASDAQ	MPB	Thu, Jan 26, 2017	0.00	0.00	0.00	25.40
1545	NASDAQ	MPB	Wed, Jan 25, 2017	25.00	25.55	25.00	25.40
1544	NASDAQ	MPB	Tue, Jan 24, 2017	25.50	25.50	25.35	25.35
1543	NASDAQ	MPB	Mon, Jan 23, 2017	25.73	25.95	25.70	25.90
1542	NASDAQ	MPB	Fri, Jan 20, 2017	25.00	25.75	25.00	25.75
1541	NASDAQ	MPB	Thu, Jan 19, 2017	0.00	0.00	0.00	25.55
1540	NASDAQ	MPB	Wed, Jan 18, 2017	25.50	25.55	25.50	25.55
1539	NASDAQ	MPB	Tue, Jan 17, 2017	24.70	25.45	24.41	25.45
1538	NASDAQ	MPB	Fri, Jan 13, 2017	24.35	24.35	24.35	24.35
1537	NASDAQ	MPB	Thu, Jan 12, 2017	24.35	24.35	24.35	24.35
1536	NASDAQ	MPB	Wed, Jan 11, 2017	24.24	24.37	24.05	24.05
1535	NASDAQ	MPB	Tue, Jan 10, 2017	24.37	24.66	24.25	24.33
1534	NASDAQ	MPB	Mon, Jan 9, 2017	24.50	24.50	24.40	24.40
1533	NASDAQ	MPB	Fri, Jan 6, 2017	24.01	24.25	24.01	24.05
1532	NASDAQ	MPB	Thu, Jan 5, 2017	24.03	24.25	24.03	24.25
1531	NASDAQ	MPB	Wed, Jan 4, 2017	23.85	24.45	23.85	24.10
1530	NASDAQ	MPB	Tue, Jan 3, 2017	24.20	24.40	23.15	23.90
1529	NASDAQ	MPB	Fri, Dec 30, 2016	23.83	23.83	23.83	23.83
1528	NASDAQ	MPB	Thu, Dec 29, 2016	24.00	24.00	23.65	24.00
1527	NASDAQ	MPB	Wed, Dec 28, 2016	23.50	24.00	23.50	24.00
1526	NASDAQ	MPB	Tue, Dec 27, 2016	23.45	23.50	23.45	23.50
1525	NASDAQ	MPB	Fri, Dec 23, 2016	0.00	0.00	0.00	23.00
1524	NASDAQ	MPB	Thu, Dec 22, 2016	23.00	23.05	23.00	23.00
1523	NASDAQ	MPB	Wed, Dec 21, 2016	22.25	23.20	22.25	22.70
1522	NASDAQ	MPB	Tue, Dec 20, 2016	22.87	22.87	22.87	22.87
1521	NASDAQ	MPB	Mon, Dec 19, 2016	0.00	0.00	0.00	23.50
1520	NASDAQ	MPB	Fri, Dec 16, 2016	23.50	23.50	23.50	23.50
1519	NASDAQ	MPB	Thu, Dec 15, 2016	22.50	23.40	22.50	23.40
1518	NASDAQ	MPB	Wed, Dec 14, 2016	23.05	23.05	23.05	23.05
1517	NASDAQ	MPB	Tue, Dec 13, 2016	23.19	23.50	23.19	23.50
1516	NASDAQ	MPB	Mon, Dec 12, 2016	23.60	23.60	23.60	23.60
1515	NASDAQ	MPB	Fri, Dec 9, 2016	23.55	23.95	23.55	23.95
1514	NASDAQ	MPB	Thu, Dec 8, 2016	23.90	23.95	23.90	23.95
1513	NASDAQ	MPB	Wed, Dec 7, 2016	23.95	24.00	23.70	23.95
1512	NASDAQ	MPB	Tue, Dec 6, 2016	23.45	23.88	23.45	23.79
1511	NASDAQ	MPB	Mon, Dec 5, 2016	23.15	23.45	23.13	23.41
1510	NASDAQ	MPB	Fri, Dec 2, 2016	23.25	23.25	23.05	23.05
1509	NASDAQ	MPB	Thu, Dec 1, 2016	22.75	23.27	22.75	23.27
1508	NASDAQ	MPB	Wed, Nov 30, 2016	22.95	22.99	22.20	22.75
1507	NASDAQ	MPB	Tue, Nov 29, 2016	22.82	22.82	22.05	22.40
1506	NASDAQ	MPB	Mon, Nov 28, 2016	21.00	24.75	21.00	23.45
1505	NASDAQ	MPB	Fri, Nov 25, 2016	20.90	21.00	20.90	21.00
1504	NASDAQ	MPB	Wed, Nov 23, 2016	20.20	20.95	20.20	20.95
1503	NASDAQ	MPB	Tue, Nov 22, 2016	21.00	21.00	20.99	20.99
1502	NASDAQ	MPB	Mon, Nov 21, 2016	20.50	20.50	20.45	20.50
1501	NASDAQ	MPB	Fri, Nov 18, 2016	20.58	20.58	20.58	20.58
1500	NASDAQ	MPB	Thu, Nov 17, 2016	20.00	20.05	20.00	20.05
1499	NASDAQ	MPB	Wed, Nov 16, 2016	21.00	21.00	20.08	20.08
1498	NASDAQ	MPB	Tue, Nov 15, 2016	20.03	20.85	20.03	20.85
1497	NASDAQ	MPB	Mon, Nov 14, 2016	19.81	20.99	19.81	20.35
1496	NASDAQ	MPB	Fri, Nov 11, 2016	19.90	20.00	19.90	20.00
1495	NASDAQ	MPB	Thu, Nov 10, 2016	19.59	19.60	19.26	19.60
1494	NASDAQ	MPB	Wed, Nov 9, 2016	18.60	19.85	18.60	19.85
1493	NASDAQ	MPB	Tue, Nov 8, 2016	18.96	18.96	18.65	18.65
1492	NASDAQ	MPB	Mon, Nov 7, 2016	19.00	19.01	18.65	18.65
1491	NASDAQ	MPB	Fri, Nov 4, 2016	19.00	19.00	18.95	19.00
1490	NASDAQ	MPB	Thu, Nov 3, 2016	18.80	18.85	18.50	18.85
1489	NASDAQ	MPB	Wed, Nov 2, 2016	18.85	18.85	18.85	18.85
1488	NASDAQ	MPB	Tue, Nov 1, 2016	18.55	18.90	18.55	18.55
1487	NASDAQ	MPB	Mon, Oct 31, 2016	18.50	18.50	18.50	18.50
1486	NASDAQ	MPB	Fri, Oct 28, 2016	0.00	0.00	0.00	18.55
1485	NASDAQ	MPB	Thu, Oct 27, 2016	18.72	18.89	18.55	18.55
1484	NASDAQ	MPB	Tue, Oct 25, 2016	18.84	18.84	18.10	18.50
1483	NASDAQ	MPB	Mon, Oct 24, 2016	0.00	0.00	0.00	18.53
1482	NASDAQ	MPB	Fri, Oct 21, 2016	18.70	18.70	18.53	18.53
1481	NASDAQ	MPB	Thu, Oct 20, 2016	18.73	18.73	18.57	18.57
1480	NASDAQ	MPB	Wed, Oct 19, 2016	18.60	18.60	18.57	18.57
1479	NASDAQ	MPB	Tue, Oct 18, 2016	18.57	18.62	18.57	18.59
1478	NASDAQ	MPB	Fri, Oct 14, 2016	18.85	18.85	18.85	18.85
1477	NASDAQ	MPB	Thu, Oct 13, 2016	18.97	19.00	18.60	18.60
1476	NASDAQ	MPB	Wed, Oct 12, 2016	19.40	19.40	18.66	18.66
1475	NASDAQ	MPB	Tue, Oct 11, 2016	19.03	19.48	19.00	19.00
1474	NASDAQ	MPB	Mon, Oct 10, 2016	19.00	19.00	19.00	19.00
1473	NASDAQ	MPB	Fri, Oct 7, 2016	0.00	0.00	0.00	18.63
1472	NASDAQ	MPB	Tue, Oct 4, 2016	19.51	19.51	18.63	18.63
1471	NASDAQ	MPB	Mon, Oct 3, 2016	19.49	19.51	19.49	19.50
1470	NASDAQ	MPB	Fri, Sep 30, 2016	19.08	19.50	19.00	19.49
1469	NASDAQ	MPB	Thu, Sep 29, 2016	18.11	19.20	18.11	19.16
1468	NASDAQ	MPB	Wed, Sep 28, 2016	18.18	18.78	18.10	18.10
1467	NASDAQ	MPB	Tue, Sep 27, 2016	18.24	18.52	18.15	18.15
1466	NASDAQ	MPB	Mon, Sep 26, 2016	18.95	18.95	18.95	18.95
1465	NASDAQ	MPB	Fri, Sep 23, 2016	18.50	18.58	18.50	18.50
1464	NASDAQ	MPB	Thu, Sep 22, 2016	18.51	18.81	18.50	18.66
1463	NASDAQ	MPB	Wed, Sep 21, 2016	18.83	18.83	18.83	18.83
1462	NASDAQ	MPB	Tue, Sep 20, 2016	19.11	19.11	19.11	19.11
1461	NASDAQ	MPB	Mon, Sep 19, 2016	18.75	18.76	18.75	18.75
1460	NASDAQ	MPB	Fri, Sep 16, 2016	18.40	18.90	18.25	18.48
1459	NASDAQ	MPB	Thu, Sep 15, 2016	18.85	18.85	18.09	18.42
1458	NASDAQ	MPB	Wed, Sep 14, 2016	18.70	18.91	18.70	18.87
1457	NASDAQ	MPB	Tue, Sep 13, 2016	18.91	18.91	18.78	18.91
1456	NASDAQ	MPB	Mon, Sep 12, 2016	18.87	18.96	18.87	18.91
1455	NASDAQ	MPB	Fri, Sep 9, 2016	18.78	18.81	18.50	18.81
1454	NASDAQ	MPB	Thu, Sep 8, 2016	18.78	18.82	18.78	18.81
1453	NASDAQ	MPB	Wed, Sep 7, 2016	19.00	19.00	18.82	18.82
1452	NASDAQ	MPB	Tue, Sep 6, 2016	18.47	19.10	18.47	18.99
1451	NASDAQ	MPB	Fri, Sep 2, 2016	0.00	0.00	0.00	18.46
1450	NASDAQ	MPB	Thu, Sep 1, 2016	18.78	18.93	18.46	18.46
1449	NASDAQ	MPB	Wed, Aug 31, 2016	18.99	18.99	18.78	18.78
1448	NASDAQ	MPB	Tue, Aug 30, 2016	0.00	0.00	0.00	18.78
1447	NASDAQ	MPB	Mon, Aug 29, 2016	18.80	18.84	18.76	18.78
1446	NASDAQ	MPB	Fri, Aug 26, 2016	18.76	18.82	18.75	18.77
1445	NASDAQ	MPB	Thu, Aug 25, 2016	18.20	18.88	18.20	18.65
1444	NASDAQ	MPB	Wed, Aug 24, 2016	18.76	18.76	18.76	18.76
1443	NASDAQ	MPB	Tue, Aug 23, 2016	18.82	18.99	18.82	18.99
1442	NASDAQ	MPB	Mon, Aug 22, 2016	18.29	18.99	18.28	18.94
1441	NASDAQ	MPB	Fri, Aug 19, 2016	18.15	18.17	18.15	18.16
1440	NASDAQ	MPB	Thu, Aug 18, 2016	18.15	18.15	18.15	18.15
1439	NASDAQ	MPB	Wed, Aug 17, 2016	17.90	18.20	17.90	18.15
1438	NASDAQ	MPB	Tue, Aug 16, 2016	18.25	18.25	18.07	18.07
1437	NASDAQ	MPB	Mon, Aug 15, 2016	17.95	17.95	17.95	17.95
1436	NASDAQ	MPB	Fri, Aug 12, 2016	17.75	17.95	17.75	17.95
1435	NASDAQ	MPB	Thu, Aug 11, 2016	17.65	17.75	17.64	17.75
1434	NASDAQ	MPB	Wed, Aug 10, 2016	17.63	17.65	17.55	17.60
1433	NASDAQ	MPB	Tue, Aug 9, 2016	17.40	17.60	17.17	17.17
1432	NASDAQ	MPB	Mon, Aug 8, 2016	17.40	17.40	17.13	17.25
1431	NASDAQ	MPB	Fri, Aug 5, 2016	17.25	17.42	17.25	17.39
1430	NASDAQ	MPB	Thu, Aug 4, 2016	17.24	17.25	17.24	17.25
1429	NASDAQ	MPB	Wed, Aug 3, 2016	16.94	17.45	16.94	17.05
1428	NASDAQ	MPB	Tue, Aug 2, 2016	16.80	16.95	16.79	16.90
1427	NASDAQ	MPB	Mon, Aug 1, 2016	16.69	16.73	16.60	16.70
1426	NASDAQ	MPB	Fri, Jul 29, 2016	16.60	16.60	16.60	16.60
1425	NASDAQ	MPB	Thu, Jul 28, 2016	16.57	16.62	16.57	16.60
1424	NASDAQ	MPB	Wed, Jul 27, 2016	16.61	16.70	16.61	16.64
1423	NASDAQ	MPB	Tue, Jul 26, 2016	16.60	16.60	16.50	16.51
1422	NASDAQ	MPB	Mon, Jul 25, 2016	16.46	16.55	16.45	16.55
1421	NASDAQ	MPB	Fri, Jul 22, 2016	16.24	16.75	16.24	16.47
1420	NASDAQ	MPB	Thu, Jul 21, 2016	15.98	16.10	15.95	16.00
1419	NASDAQ	MPB	Wed, Jul 20, 2016	16.10	16.10	15.90	15.92
1418	NASDAQ	MPB	Tue, Jul 19, 2016	16.20	16.20	15.95	15.95
1417	NASDAQ	MPB	Mon, Jul 18, 2016	15.80	15.80	15.80	15.80
1416	NASDAQ	MPB	Fri, Jul 15, 2016	15.95	15.95	15.85	15.85
1415	NASDAQ	MPB	Thu, Jul 14, 2016	15.90	15.93	15.81	15.81
1414	NASDAQ	MPB	Wed, Jul 13, 2016	16.20	16.20	16.20	16.20
1413	NASDAQ	MPB	Tue, Jul 12, 2016	16.43	16.43	15.83	16.20
1412	NASDAQ	MPB	Mon, Jul 11, 2016	16.06	16.06	16.06	16.06
1411	NASDAQ	MPB	Fri, Jul 8, 2016	15.71	15.99	15.71	15.85
1410	NASDAQ	MPB	Thu, Jul 7, 2016	15.92	15.92	15.70	15.72
1409	NASDAQ	MPB	Wed, Jul 6, 2016	15.90	15.95	15.75	15.75
1408	NASDAQ	MPB	Tue, Jul 5, 2016	16.09	16.09	16.09	16.09
1407	NASDAQ	MPB	Fri, Jul 1, 2016	16.03	16.03	15.75	15.75
1406	NASDAQ	MPB	Thu, Jun 30, 2016	15.90	16.00	15.90	15.91
1405	NASDAQ	MPB	Wed, Jun 29, 2016	15.78	15.78	15.78	15.78
1404	NASDAQ	MPB	Tue, Jun 28, 2016	15.85	16.00	15.85	15.90
1403	NASDAQ	MPB	Mon, Jun 27, 2016	15.55	15.90	15.55	15.90
1402	NASDAQ	MPB	Fri, Jun 24, 2016	15.79	15.79	15.55	15.55
1401	NASDAQ	MPB	Thu, Jun 23, 2016	15.82	15.92	15.70	15.79
1400	NASDAQ	MPB	Wed, Jun 22, 2016	15.75	15.75	15.75	15.75
1399	NASDAQ	MPB	Tue, Jun 21, 2016	15.65	15.65	15.55	15.60
1398	NASDAQ	MPB	Mon, Jun 20, 2016	15.65	15.78	15.52	15.68
1397	NASDAQ	MPB	Fri, Jun 17, 2016	15.71	15.81	15.60	15.60
1396	NASDAQ	MPB	Thu, Jun 16, 2016	15.70	15.70	15.70	15.70
1395	NASDAQ	MPB	Wed, Jun 15, 2016	15.71	15.75	15.70	15.70
1394	NASDAQ	MPB	Tue, Jun 14, 2016	15.85	15.85	15.77	15.79
1393	NASDAQ	MPB	Mon, Jun 13, 2016	15.85	15.85	15.85	15.85
1392	NASDAQ	MPB	Fri, Jun 10, 2016	15.85	15.85	15.85	15.85
1391	NASDAQ	MPB	Thu, Jun 9, 2016	15.85	15.85	15.85	15.85
1390	NASDAQ	MPB	Wed, Jun 8, 2016	15.85	15.85	15.85	15.85
1389	NASDAQ	MPB	Tue, Jun 7, 2016	16.21	16.21	15.85	15.85
1388	NASDAQ	MPB	Mon, Jun 6, 2016	15.97	15.97	15.90	15.90
1387	NASDAQ	MPB	Fri, Jun 3, 2016	15.94	15.94	15.94	15.94
1386	NASDAQ	MPB	Thu, Jun 2, 2016	16.29	16.37	15.94	15.94
1385	NASDAQ	MPB	Wed, Jun 1, 2016	16.00	16.00	16.00	16.00
1384	NASDAQ	MPB	Tue, May 31, 2016	16.13	16.13	16.13	16.13
1383	NASDAQ	MPB	Fri, May 27, 2016	16.01	16.13	16.01	16.13
1382	NASDAQ	MPB	Thu, May 26, 2016	16.18	16.20	16.00	16.00
1381	NASDAQ	MPB	Wed, May 25, 2016	15.87	16.23	15.87	16.23
1380	NASDAQ	MPB	Tue, May 24, 2016	16.00	16.10	15.85	15.85
1379	NASDAQ	MPB	Mon, May 23, 2016	15.96	16.25	15.74	15.74
1378	NASDAQ	MPB	Fri, May 20, 2016	15.56	15.56	15.55	15.55
1377	NASDAQ	MPB	Thu, May 19, 2016	15.95	15.95	15.88	15.88
1376	NASDAQ	MPB	Wed, May 18, 2016	15.67	15.67	15.67	15.67
1375	NASDAQ	MPB	Tue, May 17, 2016	15.70	15.70	15.67	15.67
1374	NASDAQ	MPB	Mon, May 16, 2016	15.99	15.99	15.75	15.79
1373	NASDAQ	MPB	Fri, May 13, 2016	16.00	16.00	15.72	15.72
1372	NASDAQ	MPB	Thu, May 12, 2016	15.96	16.00	15.96	16.00
1371	NASDAQ	MPB	Wed, May 11, 2016	15.85	15.85	15.85	15.85
1370	NASDAQ	MPB	Tue, May 10, 2016	15.98	15.98	15.74	15.75
1369	NASDAQ	MPB	Mon, May 9, 2016	16.24	16.24	15.82	15.82
1368	NASDAQ	MPB	Fri, May 6, 2016	16.14	16.19	16.14	16.19
1367	NASDAQ	MPB	Thu, May 5, 2016	16.11	16.16	16.10	16.16
1366	NASDAQ	MPB	Wed, May 4, 2016	16.10	16.13	16.08	16.08
1365	NASDAQ	MPB	Tue, May 3, 2016	15.96	16.00	15.85	16.00
1364	NASDAQ	MPB	Mon, May 2, 2016	15.76	15.90	15.69	15.75
1363	NASDAQ	MPB	Fri, Apr 29, 2016	15.80	15.85	15.55	15.55
1362	NASDAQ	MPB	Thu, Apr 28, 2016	15.58	15.85	15.58	15.80
1361	NASDAQ	MPB	Wed, Apr 27, 2016	15.68	15.85	15.47	15.47
1360	NASDAQ	MPB	Tue, Apr 26, 2016	15.45	15.45	15.45	15.45
1359	NASDAQ	MPB	Mon, Apr 25, 2016	15.70	15.70	15.54	15.54
1358	NASDAQ	MPB	Fri, Apr 22, 2016	15.32	15.32	15.32	15.32
1357	NASDAQ	MPB	Thu, Apr 21, 2016	15.24	15.26	15.20	15.25
1356	NASDAQ	MPB	Wed, Apr 20, 2016	15.44	15.44	15.44	15.44
1355	NASDAQ	MPB	Tue, Apr 19, 2016	15.54	15.54	15.54	15.54
1354	NASDAQ	MPB	Mon, Apr 18, 2016	15.49	15.49	15.49	15.49
1353	NASDAQ	MPB	Fri, Apr 15, 2016	15.47	15.50	15.47	15.49
1352	NASDAQ	MPB	Thu, Apr 14, 2016	15.20	15.20	15.20	15.20
1351	NASDAQ	MPB	Wed, Apr 13, 2016	15.20	15.20	15.20	15.20
1350	NASDAQ	MPB	Tue, Apr 12, 2016	15.16	15.16	15.05	15.05
1349	NASDAQ	MPB	Mon, Apr 11, 2016	14.90	14.90	14.90	14.90
1348	NASDAQ	MPB	Fri, Apr 8, 2016	15.00	15.00	14.88	14.90
1347	NASDAQ	MPB	Thu, Apr 7, 2016	15.00	15.00	15.00	15.00
1346	NASDAQ	MPB	Wed, Apr 6, 2016	15.00	15.00	15.00	15.00
1345	NASDAQ	MPB	Tue, Apr 5, 2016	14.88	14.88	14.88	14.90
1344	NASDAQ	MPB	Mon, Apr 4, 2016	14.98	14.98	14.88	14.88
1343	NASDAQ	MPB	Fri, Apr 1, 2016	14.89	14.89	14.89	14.89
1342	NASDAQ	MPB	Thu, Mar 31, 2016	14.78	14.85	14.75	14.75
1341	NASDAQ	MPB	Wed, Mar 30, 2016	15.01	15.01	14.75	14.75
1340	NASDAQ	MPB	Tue, Mar 29, 2016	14.90	14.90	14.90	14.79
1339	NASDAQ	MPB	Mon, Mar 28, 2016	14.84	14.84	14.84	14.84
1338	NASDAQ	MPB	Thu, Mar 24, 2016	14.82	14.82	14.82	14.90
1337	NASDAQ	MPB	Wed, Mar 23, 2016	15.00	15.00	14.82	14.82
1336	NASDAQ	MPB	Tue, Mar 22, 2016	15.05	15.05	15.00	15.04
1335	NASDAQ	MPB	Mon, Mar 21, 2016	15.05	15.30	15.05	15.25
1334	NASDAQ	MPB	Fri, Mar 18, 2016	14.93	14.93	14.93	14.93
1333	NASDAQ	MPB	Thu, Mar 17, 2016	14.93	14.93	14.93	14.93
1332	NASDAQ	MPB	Wed, Mar 16, 2016	14.99	14.99	14.99	14.99
1331	NASDAQ	MPB	Tue, Mar 15, 2016	15.01	15.01	15.01	15.00
1330	NASDAQ	MPB	Mon, Mar 14, 2016	15.01	15.01	15.01	15.01
1329	NASDAQ	MPB	Fri, Mar 11, 2016	15.05	15.05	15.05	15.01
1328	NASDAQ	MPB	Thu, Mar 10, 2016	15.05	15.05	15.05	15.05
1327	NASDAQ	MPB	Wed, Mar 9, 2016	15.05	15.05	15.05	15.05
1326	NASDAQ	MPB	Tue, Mar 8, 2016	15.15	15.15	14.96	15.20
1325	NASDAQ	MPB	Mon, Mar 7, 2016	15.21	15.50	15.19	15.20
1324	NASDAQ	MPB	Fri, Mar 4, 2016	14.95	15.00	14.95	15.00
1323	NASDAQ	MPB	Thu, Mar 3, 2016	14.75	14.75	14.75	14.75
1322	NASDAQ	MPB	Wed, Mar 2, 2016	15.05	15.05	14.67	14.90
1321	NASDAQ	MPB	Tue, Mar 1, 2016	15.40	15.40	15.18	15.10
1320	NASDAQ	MPB	Mon, Feb 29, 2016	14.90	14.99	14.76	14.99
1319	NASDAQ	MPB	Fri, Feb 26, 2016	14.96	15.00	14.89	14.90
1318	NASDAQ	MPB	Thu, Feb 25, 2016	14.85	14.98	14.85	14.98
1317	NASDAQ	MPB	Wed, Feb 24, 2016	14.72	14.86	14.65	14.86
1316	NASDAQ	MPB	Tue, Feb 23, 2016	15.24	15.25	14.70	14.70
1315	NASDAQ	MPB	Mon, Feb 22, 2016	15.00	15.25	14.99	15.24
1314	NASDAQ	MPB	Fri, Feb 19, 2016	14.77	14.96	14.75	14.96
1313	NASDAQ	MPB	Thu, Feb 18, 2016	15.08	15.08	14.90	14.90
1312	NASDAQ	MPB	Wed, Feb 17, 2016	15.00	15.07	14.90	14.95
1311	NASDAQ	MPB	Tue, Feb 16, 2016	15.00	15.00	15.00	15.00
1310	NASDAQ	MPB	Fri, Feb 12, 2016	15.19	15.19	15.19	15.19
1309	NASDAQ	MPB	Thu, Feb 11, 2016	15.19	15.19	15.19	15.19
1308	NASDAQ	MPB	Wed, Feb 10, 2016	14.90	15.19	14.90	15.19
1307	NASDAQ	MPB	Tue, Feb 9, 2016	15.07	15.07	15.07	15.07
1306	NASDAQ	MPB	Mon, Feb 8, 2016	15.25	15.26	15.03	15.07
1305	NASDAQ	MPB	Fri, Feb 5, 2016	15.30	15.59	15.30	15.50
1304	NASDAQ	MPB	Thu, Feb 4, 2016	15.30	15.35	15.30	15.30
1303	NASDAQ	MPB	Wed, Feb 3, 2016	15.51	15.51	15.51	15.51
1302	NASDAQ	MPB	Tue, Feb 2, 2016	15.70	15.70	15.16	15.51
1301	NASDAQ	MPB	Mon, Feb 1, 2016	15.68	15.68	15.57	15.57
1300	NASDAQ	MPB	Fri, Jan 29, 2016	15.44	15.55	15.44	15.55
1299	NASDAQ	MPB	Thu, Jan 28, 2016	15.20	15.43	15.20	15.43
1298	NASDAQ	MPB	Wed, Jan 27, 2016	15.16	15.16	15.16	15.16
1297	NASDAQ	MPB	Tue, Jan 26, 2016	15.29	15.29	15.20	15.25
1296	NASDAQ	MPB	Mon, Jan 25, 2016	15.56	15.56	15.41	15.41
1295	NASDAQ	MPB	Fri, Jan 22, 2016	15.54	15.75	15.46	15.75
1294	NASDAQ	MPB	Thu, Jan 21, 2016	15.83	15.83	15.83	15.83
1293	NASDAQ	MPB	Wed, Jan 20, 2016	15.85	15.85	15.35	15.50
1292	NASDAQ	MPB	Tue, Jan 19, 2016	16.01	16.03	15.87	15.87
1291	NASDAQ	MPB	Fri, Jan 15, 2016	16.49	16.49	16.17	16.17
1290	NASDAQ	MPB	Thu, Jan 14, 2016	16.67	16.67	16.67	16.67
1289	NASDAQ	MPB	Wed, Jan 13, 2016	16.67	16.67	16.67	16.67
1288	NASDAQ	MPB	Tue, Jan 12, 2016	16.24	16.24	16.22	16.22
1287	NASDAQ	MPB	Mon, Jan 11, 2016	16.90	16.90	16.29	16.29
1286	NASDAQ	MPB	Fri, Jan 8, 2016	16.50	16.50	16.50	16.50
1285	NASDAQ	MPB	Thu, Jan 7, 2016	16.17	16.17	16.01	16.01
1284	NASDAQ	MPB	Wed, Jan 6, 2016	16.99	16.99	16.99	16.99
1283	NASDAQ	MPB	Tue, Jan 5, 2016	16.99	16.99	16.99	16.99
1282	NASDAQ	MPB	Mon, Jan 4, 2016	16.62	17.00	16.10	16.99
1281	NASDAQ	MPB	Thu, Dec 31, 2015	16.15	16.15	16.10	16.10
1280	NASDAQ	MPB	Wed, Dec 30, 2015	16.12	16.12	16.12	16.12
1279	NASDAQ	MPB	Tue, Dec 29, 2015	16.12	16.12	16.12	16.12
1278	NASDAQ	MPB	Mon, Dec 28, 2015	16.20	16.20	16.10	16.12
1277	NASDAQ	MPB	Thu, Dec 24, 2015	16.10	16.10	16.10	16.10
1276	NASDAQ	MPB	Wed, Dec 23, 2015	16.10	16.10	16.10	16.10
1275	NASDAQ	MPB	Tue, Dec 22, 2015	16.04	16.45	15.85	16.04
1274	NASDAQ	MPB	Mon, Dec 21, 2015	16.21	16.21	16.20	16.20
1273	NASDAQ	MPB	Fri, Dec 18, 2015	16.30	16.89	16.20	16.84
1272	NASDAQ	MPB	Thu, Dec 17, 2015	17.00	17.46	16.20	16.30
1271	NASDAQ	MPB	Mon, Dec 14, 2015	16.90	16.90	16.90	16.90
1270	NASDAQ	MPB	Fri, Dec 11, 2015	16.90	16.90	16.90	16.90
1269	NASDAQ	MPB	Thu, Dec 10, 2015	16.59	16.59	16.25	16.25
1268	NASDAQ	MPB	Tue, Dec 8, 2015	16.58	16.58	16.58	16.58
1267	NASDAQ	MPB	Fri, Dec 4, 2015	17.19	17.19	16.95	16.95
1266	NASDAQ	MPB	Tue, Dec 1, 2015	16.42	16.42	16.41	16.41
1265	NASDAQ	MPB	Mon, Nov 30, 2015	16.50	16.50	16.50	16.50
1264	NASDAQ	MPB	Fri, Nov 27, 2015	16.64	16.64	16.64	16.64
1263	NASDAQ	MPB	Wed, Nov 25, 2015	16.70	17.00	16.70	17.00
1262	NASDAQ	MPB	Tue, Nov 24, 2015	16.38	16.80	16.38	16.60
1261	NASDAQ	MPB	Mon, Nov 23, 2015	16.24	16.64	16.24	16.60
1260	NASDAQ	MPB	Thu, Nov 19, 2015	16.34	16.34	16.13	16.13
1259	NASDAQ	MPB	Wed, Nov 18, 2015	16.40	16.40	16.20	16.20
1258	NASDAQ	MPB	Tue, Nov 17, 2015	16.25	16.25	16.25	16.25
1257	NASDAQ	MPB	Wed, Nov 11, 2015	15.98	16.50	15.98	16.50
1256	NASDAQ	MPB	Mon, Nov 9, 2015	16.18	16.37	16.05	16.05
1255	NASDAQ	MPB	Fri, Nov 6, 2015	16.10	16.18	16.10	16.18
1254	NASDAQ	MPB	Thu, Nov 5, 2015	16.03	16.03	16.03	16.03
1253	NASDAQ	MPB	Wed, Nov 4, 2015	16.38	16.38	16.38	16.38
1252	NASDAQ	MPB	Tue, Nov 3, 2015	16.02	16.02	15.95	15.95
1251	NASDAQ	MPB	Mon, Nov 2, 2015	16.32	16.38	16.00	16.15
1250	NASDAQ	MPB	Fri, Oct 30, 2015	15.73	15.73	15.73	15.73
1249	NASDAQ	MPB	Thu, Oct 29, 2015	15.60	15.75	15.60	15.75
1248	NASDAQ	MPB	Wed, Oct 28, 2015	16.04	16.04	15.40	15.60
1247	NASDAQ	MPB	Tue, Oct 27, 2015	16.10	16.11	16.00	16.00
1246	NASDAQ	MPB	Mon, Oct 26, 2015	16.24	16.24	15.92	15.97
1245	NASDAQ	MPB	Thu, Oct 22, 2015	16.25	16.25	16.16	16.21
1244	NASDAQ	MPB	Tue, Oct 20, 2015	16.50	16.50	16.50	16.50
1243	NASDAQ	MPB	Mon, Oct 19, 2015	16.79	16.89	16.79	16.89
1242	NASDAQ	MPB	Fri, Oct 16, 2015	16.75	16.75	16.59	16.59
1241	NASDAQ	MPB	Wed, Oct 14, 2015	16.85	16.85	16.50	16.50
1240	NASDAQ	MPB	Fri, Oct 9, 2015	16.89	16.90	16.89	16.90
1239	NASDAQ	MPB	Thu, Oct 8, 2015	16.50	16.72	16.50	16.72
1238	NASDAQ	MPB	Wed, Oct 7, 2015	16.90	16.90	16.90	16.90
1237	NASDAQ	MPB	Fri, Oct 2, 2015	16.50	16.50	16.50	16.50
1236	NASDAQ	MPB	Wed, Sep 30, 2015	16.25	16.25	16.25	16.25
1235	NASDAQ	MPB	Tue, Sep 29, 2015	16.10	16.10	16.10	16.10
1234	NASDAQ	MPB	Mon, Sep 28, 2015	16.45	16.45	16.45	16.45
1233	NASDAQ	MPB	Fri, Sep 25, 2015	16.49	16.49	16.49	16.49
1232	NASDAQ	MPB	Thu, Sep 24, 2015	16.00	16.00	16.00	16.00
1231	NASDAQ	MPB	Wed, Sep 23, 2015	16.33	16.33	16.25	16.32
1230	NASDAQ	MPB	Tue, Sep 22, 2015	15.80	16.25	15.80	16.25
1229	NASDAQ	MPB	Mon, Sep 21, 2015	16.25	16.29	16.25	16.29
1228	NASDAQ	MPB	Fri, Sep 18, 2015	16.87	16.87	16.87	16.87
1227	NASDAQ	MPB	Thu, Sep 17, 2015	16.27	16.27	16.27	16.27
1226	NASDAQ	MPB	Wed, Sep 16, 2015	16.75	16.75	16.75	16.75
1225	NASDAQ	MPB	Tue, Sep 15, 2015	16.34	16.39	16.25	16.25
1224	NASDAQ	MPB	Mon, Sep 14, 2015	16.32	16.32	16.32	16.32
1223	NASDAQ	MPB	Fri, Sep 11, 2015	16.50	16.94	16.25	16.40
1222	NASDAQ	MPB	Thu, Sep 10, 2015	16.30	16.30	16.30	16.30
1221	NASDAQ	MPB	Wed, Sep 9, 2015	16.32	16.94	16.32	16.94
1220	NASDAQ	MPB	Tue, Sep 8, 2015	16.41	16.41	16.41	16.41
1219	NASDAQ	MPB	Fri, Sep 4, 2015	16.42	16.42	16.42	16.42
1218	NASDAQ	MPB	Thu, Sep 3, 2015	16.25	16.40	16.25	16.28
1217	NASDAQ	MPB	Wed, Sep 2, 2015	16.25	16.50	16.25	16.25
1216	NASDAQ	MPB	Tue, Sep 1, 2015	16.50	16.50	15.90	16.10
1215	NASDAQ	MPB	Mon, Aug 31, 2015	16.25	16.65	16.25	16.65
1214	NASDAQ	MPB	Fri, Aug 28, 2015	16.39	16.39	16.39	16.39
1213	NASDAQ	MPB	Thu, Aug 27, 2015	16.25	16.25	16.25	16.25
1212	NASDAQ	MPB	Wed, Aug 26, 2015	16.74	16.74	16.38	16.38
1211	NASDAQ	MPB	Tue, Aug 25, 2015	16.69	16.69	16.50	16.50
1210	NASDAQ	MPB	Mon, Aug 24, 2015	16.50	16.55	16.00	16.55
1209	NASDAQ	MPB	Fri, Aug 21, 2015	16.25	16.27	16.05	16.05
1208	NASDAQ	MPB	Thu, Aug 20, 2015	16.27	16.27	16.25	16.25
1207	NASDAQ	MPB	Wed, Aug 19, 2015	16.27	16.40	16.25	16.40
1206	NASDAQ	MPB	Tue, Aug 18, 2015	16.33	16.33	16.33	16.33
1205	NASDAQ	MPB	Mon, Aug 17, 2015	16.25	16.26	16.10	16.15
1204	NASDAQ	MPB	Fri, Aug 14, 2015	16.25	16.25	16.25	16.25
1203	NASDAQ	MPB	Mon, Aug 10, 2015	16.16	16.16	16.16	16.16
1202	NASDAQ	MPB	Fri, Aug 7, 2015	16.16	16.16	16.16	16.16
1201	NASDAQ	MPB	Thu, Aug 6, 2015	16.40	16.41	16.40	16.41
1200	NASDAQ	MPB	Tue, Aug 4, 2015	16.10	16.10	16.10	16.10
1199	NASDAQ	MPB	Fri, Jul 31, 2015	16.41	16.41	16.35	16.35
1198	NASDAQ	MPB	Tue, Jul 28, 2015	16.46	16.47	16.43	16.43
1197	NASDAQ	MPB	Mon, Jul 27, 2015	16.30	16.30	16.30	16.30
1196	NASDAQ	MPB	Fri, Jul 24, 2015	16.30	16.30	16.30	16.30
1195	NASDAQ	MPB	Thu, Jul 23, 2015	16.08	16.10	16.08	16.10
1194	NASDAQ	MPB	Wed, Jul 22, 2015	16.00	16.00	16.00	16.00
1193	NASDAQ	MPB	Mon, Jul 20, 2015	16.00	16.00	15.55	15.55
1192	NASDAQ	MPB	Fri, Jul 17, 2015	15.99	15.99	15.99	15.99
1191	NASDAQ	MPB	Thu, Jul 16, 2015	15.59	15.70	15.59	15.70
1190	NASDAQ	MPB	Mon, Jul 13, 2015	15.40	15.40	15.40	15.40
1189	NASDAQ	MPB	Fri, Jul 10, 2015	15.36	15.64	15.55	15.64
1188	NASDAQ	MPB	Thu, Jul 9, 2015	15.42	15.48	15.39	15.48
1187	NASDAQ	MPB	Wed, Jul 8, 2015	15.46	15.43	15.42	15.43
1186	NASDAQ	MPB	Tue, Jul 7, 2015	15.42	15.75	15.42	15.73
1185	NASDAQ	MPB	Mon, Jul 6, 2015	15.32	15.32	15.32	15.32
1184	NASDAQ	MPB	Thu, Jul 2, 2015	15.50	15.70	15.50	15.70
1183	NASDAQ	MPB	Tue, Jun 30, 2015	15.80	15.80	15.48	15.48
1182	NASDAQ	MPB	Mon, Jun 29, 2015	15.70	15.70	15.70	15.70
1181	NASDAQ	MPB	Fri, Jun 26, 2015	15.51	15.71	15.35	15.71
1180	NASDAQ	MPB	Thu, Jun 25, 2015	15.95	15.95	15.50	15.50
1179	NASDAQ	MPB	Wed, Jun 24, 2015	15.92	15.92	15.79	15.79
1178	NASDAQ	MPB	Tue, Jun 23, 2015	15.78	15.97	15.78	15.97
1177	NASDAQ	MPB	Mon, Jun 22, 2015	15.97	16.00	15.72	15.87
1176	NASDAQ	MPB	Fri, Jun 19, 2015	16.47	16.50	15.67	15.67
1175	NASDAQ	MPB	Thu, Jun 18, 2015	16.45	16.50	15.84	16.49
1174	NASDAQ	MPB	Wed, Jun 17, 2015	16.48	16.50	16.24	16.50
1173	NASDAQ	MPB	Tue, Jun 16, 2015	16.09	16.50	16.05	16.48
1172	NASDAQ	MPB	Mon, Jun 15, 2015	15.91	16.11	15.78	16.10
1171	NASDAQ	MPB	Thu, Jun 11, 2015	15.80	16.09	15.69	15.69
1170	NASDAQ	MPB	Wed, Jun 10, 2015	15.60	15.95	15.60	15.60
1169	NASDAQ	MPB	Tue, Jun 9, 2015	15.80	15.80	15.80	15.80
1168	NASDAQ	MPB	Mon, Jun 8, 2015	15.62	15.62	15.62	15.62
1167	NASDAQ	MPB	Fri, Jun 5, 2015	16.04	16.04	15.60	15.60
1166	NASDAQ	MPB	Thu, Jun 4, 2015	15.67	15.67	15.67	15.67
1165	NASDAQ	MPB	Wed, Jun 3, 2015	15.56	15.60	15.50	15.60
1164	NASDAQ	MPB	Wed, May 27, 2015	15.67	15.67	15.50	15.65
1163	NASDAQ	MPB	Tue, May 26, 2015	15.36	15.73	15.24	15.50
1162	NASDAQ	MPB	Fri, May 22, 2015	15.37	15.37	15.25	15.25
1161	NASDAQ	MPB	Thu, May 21, 2015	15.24	15.24	15.24	15.24
1160	NASDAQ	MPB	Wed, May 20, 2015	15.37	15.40	15.23	15.40
1159	NASDAQ	MPB	Tue, May 19, 2015	15.83	15.82	15.13	15.25
1158	NASDAQ	MPB	Mon, May 18, 2015	15.83	15.83	15.83	15.83
1157	NASDAQ	MPB	Fri, May 15, 2015	15.88	15.88	15.88	15.88
1156	NASDAQ	MPB	Thu, May 14, 2015	16.01	16.01	15.83	15.85
1155	NASDAQ	MPB	Wed, May 13, 2015	16.05	16.05	15.88	15.99
1154	NASDAQ	MPB	Tue, May 12, 2015	16.01	16.23	16.00	16.11
1153	NASDAQ	MPB	Mon, May 11, 2015	16.10	16.10	16.09	16.09
1152	NASDAQ	MPB	Fri, May 8, 2015	16.02	16.02	16.02	16.02
1151	NASDAQ	MPB	Wed, May 6, 2015	15.95	15.95	15.95	15.95
1150	NASDAQ	MPB	Tue, May 5, 2015	15.80	15.95	15.80	15.82
1149	NASDAQ	MPB	Mon, May 4, 2015	15.65	15.76	15.65	15.70
1148	NASDAQ	MPB	Fri, May 1, 2015	15.74	15.82	15.73	15.74
1147	NASDAQ	MPB	Thu, Apr 30, 2015	15.50	15.75	15.50	15.59
1146	NASDAQ	MPB	Wed, Apr 29, 2015	15.75	15.75	15.75	15.75
1145	NASDAQ	MPB	Tue, Apr 28, 2015	15.72	15.75	15.63	15.73
1144	NASDAQ	MPB	Thu, Apr 23, 2015	15.67	15.63	15.63	15.63
1143	NASDAQ	MPB	Fri, Apr 17, 2015	15.61	15.61	15.48	15.48
1142	NASDAQ	MPB	Thu, Apr 16, 2015	15.60	15.85	15.85	15.85
1141	NASDAQ	MPB	Wed, Apr 15, 2015	15.69	15.69	15.69	15.69
1140	NASDAQ	MPB	Fri, Apr 10, 2015	15.90	15.90	15.53	15.53
1139	NASDAQ	MPB	Wed, Apr 8, 2015	15.56	15.60	15.56	15.60
1138	NASDAQ	MPB	Mon, Mar 30, 2015	15.77	15.76	15.63	15.63
1137	NASDAQ	MPB	Fri, Mar 27, 2015	15.84	15.90	15.60	15.89
1136	NASDAQ	MPB	Wed, Mar 25, 2015	15.51	15.51	15.51	15.51
1135	NASDAQ	MPB	Fri, Mar 20, 2015	15.82	15.85	15.73	15.78
1134	NASDAQ	MPB	Wed, Mar 18, 2015	15.50	15.57	15.50	15.57
1133	NASDAQ	MPB	Fri, Mar 13, 2015	15.69	15.84	15.60	15.84
1132	NASDAQ	MPB	Thu, Mar 12, 2015	15.61	15.72	15.70	15.72
1131	NASDAQ	MPB	Wed, Mar 11, 2015	15.86	15.86	15.55	15.55
1130	NASDAQ	MPB	Tue, Mar 10, 2015	15.70	15.70	15.70	15.70
1129	NASDAQ	MPB	Mon, Mar 9, 2015	15.89	15.89	15.89	15.89
1128	NASDAQ	MPB	Thu, Mar 5, 2015	15.83	15.83	15.83	15.83
1127	NASDAQ	MPB	Wed, Mar 4, 2015	15.85	15.85	15.79	15.79
1126	NASDAQ	MPB	Tue, Mar 3, 2015	15.85	15.85	15.85	15.85
1125	NASDAQ	MPB	Mon, Mar 2, 2015	15.90	15.90	15.90	15.90
1124	NASDAQ	MPB	Tue, Feb 24, 2015	15.89	15.86	15.60	15.60
1123	NASDAQ	MPB	Mon, Feb 23, 2015	15.94	15.99	15.75	15.89
1122	NASDAQ	MPB	Thu, Feb 19, 2015	15.71	15.72	15.57	15.57
1121	NASDAQ	MPB	Wed, Feb 18, 2015	15.60	15.72	15.72	15.72
1120	NASDAQ	MPB	Tue, Feb 17, 2015	15.76	15.99	15.56	15.56
1119	NASDAQ	MPB	Fri, Feb 13, 2015	15.83	15.83	15.55	15.56
1118	NASDAQ	MPB	Thu, Feb 12, 2015	15.80	15.80	15.52	15.65
1117	NASDAQ	MPB	Wed, Feb 11, 2015	16.25	16.25	15.98	15.98
1116	NASDAQ	MPB	Tue, Feb 10, 2015	15.98	15.98	15.98	15.98
1115	NASDAQ	MPB	Mon, Feb 9, 2015	15.99	15.99	15.70	15.83
1114	NASDAQ	MPB	Wed, Feb 4, 2015	15.90	15.90	15.75	15.75
1113	NASDAQ	MPB	Tue, Feb 3, 2015	15.80	15.94	15.80	15.94
1112	NASDAQ	MPB	Mon, Feb 2, 2015	15.57	15.80	15.75	15.80
1111	NASDAQ	MPB	Fri, Jan 30, 2015	15.50	15.51	15.47	15.50
1110	NASDAQ	MPB	Thu, Jan 29, 2015	15.74	15.51	15.50	15.51
1109	NASDAQ	MPB	Wed, Jan 28, 2015	15.75	15.75	15.50	15.50
1108	NASDAQ	MPB	Mon, Jan 26, 2015	15.75	16.00	15.63	15.63
1107	NASDAQ	MPB	Wed, Jan 21, 2015	16.00	16.00	16.00	16.00
1106	NASDAQ	MPB	Tue, Jan 20, 2015	15.99	16.30	15.25	16.09
1105	NASDAQ	MPB	Wed, Jan 14, 2015	15.50	15.50	15.50	15.50
1104	NASDAQ	MPB	Mon, Jan 12, 2015	15.95	15.95	15.35	15.35
1103	NASDAQ	MPB	Fri, Jan 9, 2015	15.93	15.95	15.93	15.95
1102	NASDAQ	MPB	Tue, Jan 6, 2015	15.66	15.70	15.70	15.70
1101	NASDAQ	MPB	Fri, Jan 2, 2015	15.66	15.66	15.66	15.66
1100	NASDAQ	MPB	Fri, Dec 26, 2014	15.52	15.55	15.52	15.55
1099	NASDAQ	MPB	Wed, Dec 24, 2014	15.95	15.95	15.95	15.95
1098	NASDAQ	MPB	Tue, Dec 23, 2014	15.65	15.69	15.65	15.65
1097	NASDAQ	MPB	Mon, Dec 22, 2014	15.65	15.65	15.55	15.64
1096	NASDAQ	MPB	Thu, Dec 18, 2014	15.95	15.95	15.55	15.65
1095	NASDAQ	MPB	Wed, Dec 10, 2014	15.55	15.55	15.55	15.55
1094	NASDAQ	MPB	Tue, Dec 9, 2014	15.55	15.76	15.55	15.76
1093	NASDAQ	MPB	Mon, Dec 8, 2014	15.75	15.76	15.56	15.72
1092	NASDAQ	MPB	Fri, Dec 5, 2014	15.60	15.60	15.60	15.60
1091	NASDAQ	MPB	Thu, Dec 4, 2014	15.55	15.55	15.55	15.55
1090	NASDAQ	MPB	Wed, Dec 3, 2014	15.64	15.64	15.64	15.64
1089	NASDAQ	MPB	Tue, Dec 2, 2014	15.50	15.56	15.50	15.55
1088	NASDAQ	MPB	Wed, Nov 26, 2014	15.70	15.70	15.60	15.60
1087	NASDAQ	MPB	Tue, Nov 25, 2014	15.65	15.84	15.48	15.75
1086	NASDAQ	MPB	Mon, Nov 24, 2014	15.80	15.81	15.50	15.51
1085	NASDAQ	MPB	Fri, Nov 21, 2014	15.65	15.65	15.50	15.50
1084	NASDAQ	MPB	Thu, Nov 20, 2014	15.24	15.41	15.40	15.40
1083	NASDAQ	MPB	Wed, Nov 19, 2014	15.42	15.29	15.23	15.25
1082	NASDAQ	MPB	Tue, Nov 18, 2014	15.32	15.46	15.25	15.46
1081	NASDAQ	MPB	Mon, Nov 17, 2014	15.35	15.35	15.27	15.27
1080	NASDAQ	MPB	Fri, Nov 14, 2014	15.48	15.48	15.31	15.31
1079	NASDAQ	MPB	Wed, Nov 12, 2014	15.82	15.82	15.77	15.77
1078	NASDAQ	MPB	Fri, Nov 7, 2014	15.15	15.62	15.15	15.25
1077	NASDAQ	MPB	Thu, Nov 6, 2014	15.45	15.50	15.07	15.15
1076	NASDAQ	MPB	Wed, Nov 5, 2014	15.65	15.65	15.47	15.47
1075	NASDAQ	MPB	Fri, Oct 31, 2014	15.46	15.70	15.43	15.43
1074	NASDAQ	MPB	Thu, Oct 30, 2014	15.57	15.57	15.16	15.17
1073	NASDAQ	MPB	Wed, Oct 29, 2014	15.66	15.66	15.58	15.58
1072	NASDAQ	MPB	Tue, Oct 28, 2014	15.68	15.80	15.68	15.70
1071	NASDAQ	MPB	Fri, Oct 24, 2014	15.30	15.69	15.26	15.69
1070	NASDAQ	MPB	Wed, Oct 22, 2014	15.10	15.42	15.11	15.15
1069	NASDAQ	MPB	Wed, Oct 15, 2014	15.06	15.06	15.06	15.06
1068	NASDAQ	MPB	Tue, Oct 14, 2014	15.31	15.31	15.06	15.18
1067	NASDAQ	MPB	Mon, Oct 13, 2014	15.28	15.30	15.27	15.30
1066	NASDAQ	MPB	Tue, Oct 7, 2014	15.39	15.27	15.26	15.26
1065	NASDAQ	MPB	Thu, Oct 2, 2014	15.39	15.39	15.39	15.39
1064	NASDAQ	MPB	Wed, Oct 1, 2014	15.44	15.44	15.06	15.06
1063	NASDAQ	MPB	Fri, Sep 26, 2014	15.40	15.40	15.39	15.40
1062	NASDAQ	MPB	Thu, Sep 25, 2014	15.68	15.68	15.25	15.51
1061	NASDAQ	MPB	Wed, Sep 24, 2014	15.79	15.80	15.80	15.80
1060	NASDAQ	MPB	Tue, Sep 23, 2014	15.96	15.99	15.68	15.80
1059	NASDAQ	MPB	Mon, Sep 22, 2014	15.79	15.79	15.55	15.65
1058	NASDAQ	MPB	Fri, Sep 19, 2014	15.50	15.55	15.49	15.55
1057	NASDAQ	MPB	Wed, Sep 17, 2014	15.80	15.82	15.73	15.75
1056	NASDAQ	MPB	Mon, Sep 15, 2014	15.81	15.81	15.81	15.81
1055	NASDAQ	MPB	Fri, Sep 12, 2014	15.87	15.87	15.86	15.87
1054	NASDAQ	MPB	Thu, Sep 11, 2014	15.97	16.00	15.83	15.90
1053	NASDAQ	MPB	Wed, Sep 10, 2014	16.05	16.05	16.05	16.05
1052	NASDAQ	MPB	Tue, Sep 9, 2014	16.03	16.03	15.80	15.82
1051	NASDAQ	MPB	Mon, Sep 8, 2014	15.97	16.21	15.97	16.03
1050	NASDAQ	MPB	Fri, Sep 5, 2014	16.05	16.14	16.01	16.01
1049	NASDAQ	MPB	Thu, Sep 4, 2014	15.93	16.12	15.80	15.80
1048	NASDAQ	MPB	Wed, Sep 3, 2014	15.72	15.72	15.72	15.72
1047	NASDAQ	MPB	Tue, Sep 2, 2014	15.80	15.81	15.65	15.81
1046	NASDAQ	MPB	Fri, Aug 29, 2014	16.13	16.13	15.80	15.83
1045	NASDAQ	MPB	Thu, Aug 28, 2014	15.81	16.15	16.10	16.10
1044	NASDAQ	MPB	Wed, Aug 27, 2014	16.00	15.90	15.87	15.87
1043	NASDAQ	MPB	Tue, Aug 26, 2014	16.07	16.10	16.00	16.00
1042	NASDAQ	MPB	Mon, Aug 25, 2014	16.15	16.15	16.00	16.05
1041	NASDAQ	MPB	Fri, Aug 22, 2014	16.00	16.10	16.10	16.10
1040	NASDAQ	MPB	Thu, Aug 21, 2014	15.96	16.00	15.92	15.98
1039	NASDAQ	MPB	Wed, Aug 20, 2014	15.99	15.99	15.79	15.94
1038	NASDAQ	MPB	Tue, Aug 19, 2014	15.99	16.19	15.85	15.98
1037	NASDAQ	MPB	Mon, Aug 18, 2014	16.22	16.24	15.89	16.07
1036	NASDAQ	MPB	Fri, Aug 15, 2014	16.33	16.33	16.13	16.13
1035	NASDAQ	MPB	Thu, Aug 14, 2014	15.89	16.25	15.92	16.08
1034	NASDAQ	MPB	Wed, Aug 13, 2014	15.87	16.20	15.87	16.01
1033	NASDAQ	MPB	Fri, Aug 8, 2014	15.84	15.87	15.75	15.87
1032	NASDAQ	MPB	Wed, Aug 6, 2014	15.87	15.87	15.87	15.87
1031	NASDAQ	MPB	Tue, Aug 5, 2014	15.70	15.87	15.70	15.87
1030	NASDAQ	MPB	Mon, Aug 4, 2014	16.10	16.10	15.87	15.87
1029	NASDAQ	MPB	Fri, Aug 1, 2014	15.86	15.87	15.86	15.87
1028	NASDAQ	MPB	Thu, Jul 31, 2014	15.82	15.82	15.82	15.82
1027	NASDAQ	MPB	Tue, Jul 29, 2014	16.00	16.00	15.80	15.80
1026	NASDAQ	MPB	Mon, Jul 28, 2014	16.10	16.00	16.00	16.00
1025	NASDAQ	MPB	Fri, Jul 25, 2014	16.18	16.18	16.00	16.00
1024	NASDAQ	MPB	Thu, Jul 24, 2014	16.10	16.17	16.05	16.05
1023	NASDAQ	MPB	Wed, Jul 23, 2014	15.60	16.09	15.60	16.09
1022	NASDAQ	MPB	Tue, Jul 22, 2014	15.44	15.60	15.35	15.60
1021	NASDAQ	MPB	Mon, Jul 21, 2014	15.16	15.16	15.15	15.15
1020	NASDAQ	MPB	Fri, Jul 18, 2014	15.15	15.29	15.15	15.28
1019	NASDAQ	MPB	Thu, Jul 17, 2014	15.24	15.25	15.24	15.25
1018	NASDAQ	MPB	Wed, Jul 16, 2014	15.28	15.25	15.15	15.25
1017	NASDAQ	MPB	Tue, Jul 15, 2014	15.16	15.19	15.15	15.15
1016	NASDAQ	MPB	Mon, Jul 14, 2014	15.17	15.17	15.05	15.10
1015	NASDAQ	MPB	Thu, Jul 10, 2014	15.82	15.82	15.30	15.30
1014	NASDAQ	MPB	Wed, Jul 9, 2014	15.60	15.60	15.36	15.36
1013	NASDAQ	MPB	Mon, Jul 7, 2014	15.31	15.90	15.31	15.60
1012	NASDAQ	MPB	Thu, Jul 3, 2014	15.36	15.36	15.36	15.36
1011	NASDAQ	MPB	Wed, Jul 2, 2014	15.75	15.75	15.15	15.46
1010	NASDAQ	MPB	Tue, Jul 1, 2014	15.21	15.80	15.21	15.80
1009	NASDAQ	MPB	Mon, Jun 30, 2014	15.15	15.82	15.15	15.82
1008	NASDAQ	MPB	Fri, Jun 27, 2014	15.77	15.90	15.75	15.90
1007	NASDAQ	MPB	Wed, Jun 25, 2014	15.05	15.05	15.01	15.01
1006	NASDAQ	MPB	Tue, Jun 24, 2014	15.02	15.01	15.01	15.01
1005	NASDAQ	MPB	Mon, Jun 23, 2014	15.00	15.18	15.00	15.18
1004	NASDAQ	MPB	Fri, Jun 20, 2014	14.91	14.91	14.85	14.85
1003	NASDAQ	MPB	Wed, Jun 18, 2014	15.22	15.22	15.05	15.10
1002	NASDAQ	MPB	Tue, Jun 17, 2014	15.20	15.20	15.10	15.10
1001	NASDAQ	MPB	Mon, Jun 16, 2014	15.35	15.35	15.35	15.35
1000	NASDAQ	MPB	Fri, Jun 13, 2014	15.35	15.35	15.35	15.35
999	NASDAQ	MPB	Tue, Jun 10, 2014	15.02	15.02	15.02	15.02
998	NASDAQ	MPB	Mon, Jun 9, 2014	15.49	15.49	15.15	15.23
997	NASDAQ	MPB	Thu, Jun 5, 2014	15.49	15.49	15.49	15.49
996	NASDAQ	MPB	Wed, Jun 4, 2014	14.90	15.85	14.90	15.16
995	NASDAQ	MPB	Tue, Jun 3, 2014	14.90	15.70	14.90	14.93
994	NASDAQ	MPB	Mon, Jun 2, 2014	15.74	15.80	15.60	15.60
993	NASDAQ	MPB	Wed, May 28, 2014	15.74	15.67	15.60	15.60
992	NASDAQ	MPB	Tue, May 27, 2014	15.34	15.37	15.32	15.37
991	NASDAQ	MPB	Fri, May 23, 2014	14.99	15.15	14.75	14.91
990	NASDAQ	MPB	Thu, May 22, 2014	14.98	15.30	14.80	14.80
989	NASDAQ	MPB	Wed, May 21, 2014	14.81	14.81	14.74	14.74
988	NASDAQ	MPB	Tue, May 20, 2014	14.70	14.92	14.64	14.64
987	NASDAQ	MPB	Mon, May 19, 2014	15.00	15.00	14.89	14.89
986	NASDAQ	MPB	Fri, May 16, 2014	15.37	15.37	14.85	14.88
985	NASDAQ	MPB	Thu, May 15, 2014	15.51	15.51	15.01	15.01
984	NASDAQ	MPB	Wed, May 14, 2014	15.31	15.32	15.19	15.19
983	NASDAQ	MPB	Tue, May 13, 2014	15.39	15.40	15.01	15.01
982	NASDAQ	MPB	Mon, May 12, 2014	15.42	15.43	15.42	15.43
981	NASDAQ	MPB	Fri, May 9, 2014	15.73	15.73	15.73	15.73
980	NASDAQ	MPB	Wed, May 7, 2014	15.40	15.40	15.15	15.40
979	NASDAQ	MPB	Tue, May 6, 2014	15.50	15.50	15.01	15.09
978	NASDAQ	MPB	Mon, May 5, 2014	15.68	15.68	15.45	15.60
977	NASDAQ	MPB	Fri, May 2, 2014	15.25	15.75	15.00	15.00
976	NASDAQ	MPB	Thu, May 1, 2014	15.66	15.81	14.96	15.09
975	NASDAQ	MPB	Wed, Apr 30, 2014	16.00	16.00	15.00	15.00
974	NASDAQ	MPB	Mon, Apr 28, 2014	14.95	14.95	14.95	14.95
973	NASDAQ	MPB	Fri, Apr 25, 2014	14.90	15.50	14.80	14.80
972	NASDAQ	MPB	Thu, Apr 24, 2014	14.90	14.90	14.90	14.90
971	NASDAQ	MPB	Wed, Apr 23, 2014	14.48	14.88	14.48	14.88
970	NASDAQ	MPB	Tue, Apr 22, 2014	14.60	14.60	14.60	14.60
969	NASDAQ	MPB	Mon, Apr 21, 2014	14.00	14.00	14.00	14.00
968	NASDAQ	MPB	Thu, Apr 17, 2014	14.26	14.72	14.26	14.35
967	NASDAQ	MPB	Wed, Apr 16, 2014	14.50	14.52	14.40	14.52
966	NASDAQ	MPB	Tue, Apr 15, 2014	14.45	14.45	14.45	14.45
965	NASDAQ	MPB	Mon, Apr 14, 2014	14.48	14.48	14.48	14.48
964	NASDAQ	MPB	Fri, Apr 11, 2014	14.40	14.40	14.40	14.40
963	NASDAQ	MPB	Thu, Apr 10, 2014	14.26	14.26	14.26	14.26
962	NASDAQ	MPB	Mon, Apr 7, 2014	14.86	14.86	14.86	14.86
961	NASDAQ	MPB	Fri, Apr 4, 2014	14.52	14.50	14.50	14.50
960	NASDAQ	MPB	Thu, Apr 3, 2014	14.62	14.62	14.50	14.50
959	NASDAQ	MPB	Wed, Apr 2, 2014	14.74	14.74	14.74	14.74
958	NASDAQ	MPB	Tue, Apr 1, 2014	14.87	14.87	14.87	14.87
957	NASDAQ	MPB	Wed, Mar 26, 2014	14.36	14.50	14.36	14.50
956	NASDAQ	MPB	Tue, Mar 25, 2014	14.36	14.36	14.36	14.36
955	NASDAQ	MPB	Mon, Mar 24, 2014	14.70	14.70	14.49	14.49
954	NASDAQ	MPB	Fri, Mar 21, 2014	14.36	14.36	14.36	14.36
953	NASDAQ	MPB	Thu, Mar 20, 2014	14.35	14.35	14.20	14.20
952	NASDAQ	MPB	Wed, Mar 19, 2014	14.10	14.10	14.10	14.10
951	NASDAQ	MPB	Mon, Mar 17, 2014	14.11	14.11	14.10	14.10
950	NASDAQ	MPB	Fri, Mar 14, 2014	14.10	14.50	14.10	14.50
949	NASDAQ	MPB	Wed, Mar 12, 2014	14.11	14.11	14.11	14.11
948	NASDAQ	MPB	Tue, Mar 11, 2014	14.25	14.30	14.25	14.30
947	NASDAQ	MPB	Mon, Mar 10, 2014	14.93	14.93	14.93	14.93
946	NASDAQ	MPB	Thu, Mar 6, 2014	14.56	14.54	14.33	14.33
945	NASDAQ	MPB	Wed, Mar 5, 2014	14.55	14.55	14.55	14.55
944	NASDAQ	MPB	Tue, Mar 4, 2014	14.70	14.55	14.52	14.55
943	NASDAQ	MPB	Mon, Mar 3, 2014	14.71	14.54	14.50	14.50
942	NASDAQ	MPB	Fri, Feb 28, 2014	14.90	14.90	14.25	14.53
941	NASDAQ	MPB	Thu, Feb 27, 2014	14.64	14.64	14.64	14.64
940	NASDAQ	MPB	Wed, Feb 26, 2014	14.36	14.36	14.15	14.15
939	NASDAQ	MPB	Tue, Feb 25, 2014	14.70	14.31	14.01	14.31
938	NASDAQ	MPB	Mon, Feb 24, 2014	14.40	14.75	14.38	14.75
937	NASDAQ	MPB	Fri, Feb 21, 2014	14.47	14.47	14.47	14.47
936	NASDAQ	MPB	Thu, Feb 20, 2014	14.20	14.50	14.50	14.50
935	NASDAQ	MPB	Wed, Feb 19, 2014	14.21	14.60	14.60	14.60
934	NASDAQ	MPB	Tue, Feb 18, 2014	14.20	14.40	13.90	13.93
933	NASDAQ	MPB	Fri, Feb 14, 2014	13.86	14.50	13.86	14.20
932	NASDAQ	MPB	Thu, Feb 13, 2014	13.80	13.80	13.68	13.68
931	NASDAQ	MPB	Tue, Feb 11, 2014	14.17	14.17	13.80	13.80
930	NASDAQ	MPB	Mon, Feb 10, 2014	14.98	14.98	14.98	14.98
929	NASDAQ	MPB	Fri, Feb 7, 2014	14.24	14.24	14.24	14.24
928	NASDAQ	MPB	Thu, Feb 6, 2014	14.10	14.10	14.10	14.10
927	NASDAQ	MPB	Wed, Feb 5, 2014	13.98	14.08	13.90	14.01
926	NASDAQ	MPB	Mon, Feb 3, 2014	14.01	14.20	14.01	14.05
925	NASDAQ	MPB	Fri, Jan 31, 2014	15.00	14.01	14.01	14.01
924	NASDAQ	MPB	Thu, Jan 30, 2014	14.45	14.45	14.38	14.38
923	NASDAQ	MPB	Mon, Jan 27, 2014	14.57	14.60	14.21	14.22
922	NASDAQ	MPB	Fri, Jan 24, 2014	14.97	14.97	14.45	14.50
921	NASDAQ	MPB	Thu, Jan 23, 2014	13.80	14.97	13.69	14.10
920	NASDAQ	MPB	Wed, Jan 22, 2014	14.20	14.13	14.00	14.00
919	NASDAQ	MPB	Tue, Jan 21, 2014	13.82	14.50	13.68	14.16
918	NASDAQ	MPB	Fri, Jan 17, 2014	13.70	13.57	13.39	13.57
917	NASDAQ	MPB	Thu, Jan 16, 2014	13.25	13.75	13.25	13.35
916	NASDAQ	MPB	Wed, Jan 15, 2014	13.43	13.43	13.30	13.30
915	NASDAQ	MPB	Tue, Jan 14, 2014	13.47	13.55	13.41	13.41
914	NASDAQ	MPB	Mon, Jan 13, 2014	13.75	13.85	13.25	13.54
913	NASDAQ	MPB	Thu, Jan 9, 2014	13.97	13.97	13.97	13.97
912	NASDAQ	MPB	Mon, Jan 6, 2014	14.11	14.11	14.11	14.11
911	NASDAQ	MPB	Fri, Jan 3, 2014	14.46	14.90	14.35	14.35
910	NASDAQ	MPB	Thu, Jan 2, 2014	14.28	14.40	14.33	14.33
909	NASDAQ	MPB	Tue, Dec 31, 2013	14.29	14.34	14.29	14.34
908	NASDAQ	MPB	Fri, Dec 27, 2013	14.21	14.36	14.20	14.29
907	NASDAQ	MPB	Thu, Dec 26, 2013	13.86	14.85	13.86	14.00
906	NASDAQ	MPB	Tue, Dec 24, 2013	14.20	14.20	13.90	13.90
905	NASDAQ	MPB	Mon, Dec 23, 2013	14.23	14.45	13.55	13.90
904	NASDAQ	MPB	Fri, Dec 20, 2013	14.11	14.20	13.15	14.20
903	NASDAQ	MPB	Thu, Dec 19, 2013	13.10	14.50	13.10	14.15
902	NASDAQ	MPB	Wed, Dec 18, 2013	13.00	14.00	13.00	13.10
901	NASDAQ	MPB	Mon, Dec 16, 2013	12.63	13.00	12.65	12.89
900	NASDAQ	MPB	Fri, Dec 13, 2013	12.62	12.65	12.60	12.65
899	NASDAQ	MPB	Thu, Dec 12, 2013	12.70	12.75	12.68	12.75
898	NASDAQ	MPB	Wed, Dec 11, 2013	12.55	12.79	12.54	12.71
897	NASDAQ	MPB	Fri, Dec 6, 2013	12.35	12.56	12.35	12.55
896	NASDAQ	MPB	Thu, Dec 5, 2013	12.42	12.43	12.42	12.43
895	NASDAQ	MPB	Wed, Dec 4, 2013	12.25	12.35	12.20	12.20
894	NASDAQ	MPB	Mon, Dec 2, 2013	12.20	12.20	12.20	12.20
893	NASDAQ	MPB	Fri, Nov 29, 2013	12.41	12.41	12.41	12.41
892	NASDAQ	MPB	Wed, Nov 27, 2013	12.45	12.58	12.10	12.10
891	NASDAQ	MPB	Tue, Nov 26, 2013	12.57	12.57	12.52	12.53
890	NASDAQ	MPB	Mon, Nov 25, 2013	12.44	12.69	12.43	12.69
889	NASDAQ	MPB	Fri, Nov 22, 2013	12.25	12.45	12.25	12.42
888	NASDAQ	MPB	Thu, Nov 21, 2013	12.39	12.39	12.39	12.39
887	NASDAQ	MPB	Wed, Nov 20, 2013	12.36	12.44	12.14	12.15
886	NASDAQ	MPB	Tue, Nov 19, 2013	12.39	12.60	12.29	12.29
885	NASDAQ	MPB	Mon, Nov 18, 2013	12.20	12.32	12.20	12.30
884	NASDAQ	MPB	Fri, Nov 15, 2013	12.20	12.25	12.15	12.15
883	NASDAQ	MPB	Wed, Nov 13, 2013	12.02	12.25	12.05	12.10
882	NASDAQ	MPB	Tue, Nov 12, 2013	12.15	12.50	12.12	12.12
881	NASDAQ	MPB	Mon, Nov 11, 2013	12.23	12.50	12.15	12.19
880	NASDAQ	MPB	Wed, Nov 6, 2013	12.07	12.07	12.07	12.07
879	NASDAQ	MPB	Tue, Nov 5, 2013	12.05	12.10	12.05	12.10
878	NASDAQ	MPB	Mon, Nov 4, 2013	12.05	12.05	12.01	12.01
877	NASDAQ	MPB	Fri, Nov 1, 2013	12.00	12.29	12.00	12.00
876	NASDAQ	MPB	Thu, Oct 31, 2013	12.00	12.23	11.98	12.00
875	NASDAQ	MPB	Wed, Oct 30, 2013	12.02	12.02	12.02	12.02
874	NASDAQ	MPB	Tue, Oct 29, 2013	12.01	12.35	12.00	12.00
873	NASDAQ	MPB	Mon, Oct 28, 2013	12.05	12.08	12.01	12.01
872	NASDAQ	MPB	Fri, Oct 25, 2013	12.30	12.30	12.00	12.01
871	NASDAQ	MPB	Thu, Oct 24, 2013	12.03	12.17	12.00	12.15
870	NASDAQ	MPB	Wed, Oct 23, 2013	11.70	12.25	11.70	12.25
869	NASDAQ	MPB	Tue, Oct 22, 2013	11.70	11.70	11.63	11.63
868	NASDAQ	MPB	Mon, Oct 21, 2013	11.69	11.69	11.69	11.69
867	NASDAQ	MPB	Fri, Oct 18, 2013	11.70	11.70	11.60	11.60
866	NASDAQ	MPB	Wed, Oct 16, 2013	11.65	11.65	11.65	11.65
865	NASDAQ	MPB	Tue, Oct 15, 2013	11.50	11.61	11.55	11.55
864	NASDAQ	MPB	Mon, Oct 14, 2013	11.70	11.70	11.48	11.48
863	NASDAQ	MPB	Fri, Oct 11, 2013	11.71	11.72	11.38	11.46
862	NASDAQ	MPB	Thu, Oct 10, 2013	11.59	11.80	11.56	11.80
861	NASDAQ	MPB	Wed, Oct 9, 2013	11.54	11.54	11.45	11.45
860	NASDAQ	MPB	Tue, Oct 8, 2013	11.75	11.75	11.50	11.50
859	NASDAQ	MPB	Mon, Oct 7, 2013	11.65	11.65	11.53	11.53
858	NASDAQ	MPB	Wed, Oct 2, 2013	11.46	11.55	11.55	11.55
857	NASDAQ	MPB	Tue, Oct 1, 2013	11.45	11.83	11.45	11.49
856	NASDAQ	MPB	Mon, Sep 30, 2013	11.68	11.71	11.45	11.45
855	NASDAQ	MPB	Tue, Sep 24, 2013	11.52	11.64	11.45	11.50
854	NASDAQ	MPB	Mon, Sep 23, 2013	11.70	11.79	11.45	11.50
853	NASDAQ	MPB	Fri, Sep 20, 2013	11.83	11.83	11.67	11.67
852	NASDAQ	MPB	Thu, Sep 19, 2013	11.71	11.79	11.54	11.73
851	NASDAQ	MPB	Wed, Sep 18, 2013	11.77	11.77	11.45	11.70
850	NASDAQ	MPB	Tue, Sep 17, 2013	11.77	11.77	11.77	11.77
849	NASDAQ	MPB	Mon, Sep 16, 2013	11.68	11.68	11.68	11.68
848	NASDAQ	MPB	Fri, Sep 13, 2013	11.70	11.70	11.61	11.61
847	NASDAQ	MPB	Thu, Sep 12, 2013	12.04	11.89	11.62	11.70
846	NASDAQ	MPB	Wed, Sep 11, 2013	11.66	11.70	11.66	11.70
845	NASDAQ	MPB	Tue, Sep 10, 2013	11.64	11.70	11.61	11.70
844	NASDAQ	MPB	Mon, Sep 9, 2013	12.36	11.55	11.55	11.55
843	NASDAQ	MPB	Fri, Sep 6, 2013	11.60	11.74	11.60	11.74
842	NASDAQ	MPB	Thu, Sep 5, 2013	11.79	11.80	11.47	11.50
841	NASDAQ	MPB	Wed, Sep 4, 2013	11.93	11.93	11.92	11.92
840	NASDAQ	MPB	Thu, Aug 29, 2013	11.92	11.92	11.92	11.92
839	NASDAQ	MPB	Wed, Aug 28, 2013	11.96	11.96	11.96	11.96
838	NASDAQ	MPB	Tue, Aug 27, 2013	11.98	11.99	11.96	11.98
837	NASDAQ	MPB	Mon, Aug 26, 2013	12.04	12.17	12.00	12.00
836	NASDAQ	MPB	Fri, Aug 23, 2013	11.79	11.91	11.71	11.91
835	NASDAQ	MPB	Thu, Aug 22, 2013	11.53	11.90	11.53	11.90
834	NASDAQ	MPB	Wed, Aug 21, 2013	11.90	11.90	11.45	11.50
833	NASDAQ	MPB	Tue, Aug 20, 2013	11.63	12.04	11.55	11.70
832	NASDAQ	MPB	Mon, Aug 19, 2013	11.70	11.70	11.55	11.55
831	NASDAQ	MPB	Thu, Aug 15, 2013	11.65	11.95	11.65	11.70
830	NASDAQ	MPB	Wed, Aug 14, 2013	11.75	11.80	11.65	11.65
829	NASDAQ	MPB	Tue, Aug 13, 2013	11.75	11.75	11.50	11.65
828	NASDAQ	MPB	Mon, Aug 12, 2013	12.00	12.15	11.80	11.80
827	NASDAQ	MPB	Fri, Aug 9, 2013	12.11	12.11	12.11	12.11
826	NASDAQ	MPB	Thu, Aug 8, 2013	12.43	12.43	11.90	12.18
825	NASDAQ	MPB	Wed, Aug 7, 2013	12.62	12.70	12.26	12.70
824	NASDAQ	MPB	Tue, Aug 6, 2013	11.96	12.34	11.86	12.31
823	NASDAQ	MPB	Mon, Aug 5, 2013	11.79	11.79	11.79	11.79
822	NASDAQ	MPB	Fri, Aug 2, 2013	11.84	11.94	11.84	11.94
821	NASDAQ	MPB	Thu, Aug 1, 2013	11.63	11.88	11.61	11.88
820	NASDAQ	MPB	Wed, Jul 31, 2013	11.55	11.57	11.40	11.57
819	NASDAQ	MPB	Tue, Jul 30, 2013	11.41	11.55	11.41	11.55
818	NASDAQ	MPB	Mon, Jul 29, 2013	11.45	11.45	11.45	11.45
817	NASDAQ	MPB	Fri, Jul 26, 2013	11.50	11.50	11.30	11.40
816	NASDAQ	MPB	Thu, Jul 25, 2013	11.46	11.88	11.39	11.40
815	NASDAQ	MPB	Wed, Jul 24, 2013	11.30	11.50	11.30	11.35
814	NASDAQ	MPB	Tue, Jul 23, 2013	11.60	11.60	11.23	11.25
813	NASDAQ	MPB	Mon, Jul 22, 2013	11.46	11.63	11.46	11.60
812	NASDAQ	MPB	Thu, Jul 18, 2013	11.52	11.70	11.52	11.70
811	NASDAQ	MPB	Wed, Jul 17, 2013	11.54	11.54	11.54	11.54
810	NASDAQ	MPB	Tue, Jul 16, 2013	11.62	11.65	11.64	11.65
809	NASDAQ	MPB	Mon, Jul 15, 2013	11.47	11.50	11.40	11.50
808	NASDAQ	MPB	Fri, Jul 12, 2013	11.45	11.45	11.42	11.42
807	NASDAQ	MPB	Thu, Jul 11, 2013	11.46	11.46	11.30	11.38
806	NASDAQ	MPB	Wed, Jul 10, 2013	11.34	11.39	11.30	11.39
805	NASDAQ	MPB	Tue, Jul 9, 2013	11.27	11.31	11.27	11.31
804	NASDAQ	MPB	Mon, Jul 8, 2013	11.14	11.28	11.14	11.20
803	NASDAQ	MPB	Fri, Jul 5, 2013	11.18	11.10	11.10	11.10
802	NASDAQ	MPB	Tue, Jul 2, 2013	11.23	11.23	10.80	11.18
801	NASDAQ	MPB	Mon, Jul 1, 2013	11.13	11.23	11.15	11.23
800	NASDAQ	MPB	Fri, Jun 28, 2013	11.17	11.17	11.14	11.14
799	NASDAQ	MPB	Thu, Jun 27, 2013	11.00	11.24	11.00	11.23
798	NASDAQ	MPB	Wed, Jun 26, 2013	10.83	10.90	10.83	10.90
797	NASDAQ	MPB	Tue, Jun 25, 2013	11.04	10.70	10.70	10.70
796	NASDAQ	MPB	Fri, Jun 21, 2013	11.00	11.00	10.96	11.00
795	NASDAQ	MPB	Thu, Jun 20, 2013	10.91	11.00	10.90	11.00
794	NASDAQ	MPB	Mon, Jun 17, 2013	11.00	11.00	11.00	11.00
793	NASDAQ	MPB	Fri, Jun 14, 2013	10.95	11.00	10.90	11.00
792	NASDAQ	MPB	Thu, Jun 13, 2013	10.99	10.99	10.99	10.99
791	NASDAQ	MPB	Fri, Jun 7, 2013	10.96	10.96	10.80	10.93
790	NASDAQ	MPB	Thu, Jun 6, 2013	10.75	11.06	10.70	10.93
789	NASDAQ	MPB	Wed, Jun 5, 2013	10.81	10.91	10.81	10.91
788	NASDAQ	MPB	Tue, Jun 4, 2013	10.85	10.85	10.85	10.85
787	NASDAQ	MPB	Mon, Jun 3, 2013	10.35	10.86	10.35	10.86
786	NASDAQ	MPB	Fri, May 31, 2013	10.86	10.92	10.86	10.92
785	NASDAQ	MPB	Thu, May 30, 2013	10.86	10.86	10.86	10.86
784	NASDAQ	MPB	Wed, May 29, 2013	11.06	11.06	11.06	11.06
783	NASDAQ	MPB	Tue, May 28, 2013	10.13	11.28	10.02	11.28
782	NASDAQ	MPB	Thu, May 23, 2013	10.37	10.04	10.03	10.03
781	NASDAQ	MPB	Tue, May 21, 2013	10.25	10.27	10.22	10.27
780	NASDAQ	MPB	Mon, May 20, 2013	10.15	10.22	10.22	10.22
779	NASDAQ	MPB	Wed, May 15, 2013	10.00	10.25	10.00	10.19
778	NASDAQ	MPB	Tue, May 14, 2013	9.85	10.00	9.85	9.99
777	NASDAQ	MPB	Mon, May 13, 2013	10.37	10.32	9.80	9.82
776	NASDAQ	MPB	Fri, May 10, 2013	10.51	10.65	9.96	10.00
775	NASDAQ	MPB	Thu, May 9, 2013	10.14	10.46	10.14	10.31
774	NASDAQ	MPB	Tue, May 7, 2013	10.10	10.14	10.10	10.14
773	NASDAQ	MPB	Mon, May 6, 2013	10.13	10.13	10.00	10.00
772	NASDAQ	MPB	Fri, May 3, 2013	10.12	10.47	10.12	10.14
771	NASDAQ	MPB	Thu, May 2, 2013	10.64	10.64	10.00	10.02
770	NASDAQ	MPB	Wed, May 1, 2013	10.40	10.75	10.35	10.75
769	NASDAQ	MPB	Tue, Apr 30, 2013	10.74	11.06	10.59	10.65
768	NASDAQ	MPB	Mon, Apr 29, 2013	10.75	10.75	10.75	10.75
767	NASDAQ	MPB	Thu, Apr 25, 2013	11.10	11.05	10.86	10.97
766	NASDAQ	MPB	Wed, Apr 24, 2013	11.05	11.05	11.05	11.05
765	NASDAQ	MPB	Tue, Apr 23, 2013	11.10	11.10	11.07	11.07
764	NASDAQ	MPB	Mon, Apr 22, 2013	11.16	11.21	11.16	11.21
763	NASDAQ	MPB	Wed, Apr 10, 2013	11.23	11.23	11.23	11.23
762	NASDAQ	MPB	Tue, Apr 9, 2013	11.29	11.29	11.18	11.20
761	NASDAQ	MPB	Mon, Apr 8, 2013	11.34	11.34	11.34	11.34
760	NASDAQ	MPB	Fri, Apr 5, 2013	11.06	11.12	11.05	11.12
759	NASDAQ	MPB	Wed, Apr 3, 2013	11.30	11.30	11.06	11.06
758	NASDAQ	MPB	Tue, Apr 2, 2013	11.00	11.30	11.00	11.25
757	NASDAQ	MPB	Mon, Apr 1, 2013	11.24	11.26	11.24	11.25
756	NASDAQ	MPB	Thu, Mar 28, 2013	11.24	11.24	11.24	11.24
755	NASDAQ	MPB	Wed, Mar 27, 2013	11.16	11.16	11.07	11.07
754	NASDAQ	MPB	Tue, Mar 26, 2013	11.00	11.11	11.00	11.11
753	NASDAQ	MPB	Mon, Mar 25, 2013	11.02	11.25	11.23	11.24
752	NASDAQ	MPB	Fri, Mar 22, 2013	11.11	11.11	11.05	11.05
751	NASDAQ	MPB	Thu, Mar 21, 2013	11.01	11.01	11.01	11.01
750	NASDAQ	MPB	Wed, Mar 20, 2013	11.25	11.25	11.23	11.25
749	NASDAQ	MPB	Mon, Mar 18, 2013	11.24	11.25	11.00	11.00
748	NASDAQ	MPB	Wed, Mar 13, 2013	11.18	11.18	11.18	11.18
747	NASDAQ	MPB	Fri, Mar 8, 2013	11.13	11.13	11.13	11.13
746	NASDAQ	MPB	Wed, Mar 6, 2013	11.23	11.23	11.23	11.23
745	NASDAQ	MPB	Tue, Mar 5, 2013	11.25	11.25	11.21	11.24
744	NASDAQ	MPB	Mon, Mar 4, 2013	11.01	11.25	11.01	11.25
743	NASDAQ	MPB	Thu, Feb 28, 2013	11.10	11.14	11.00	11.00
742	NASDAQ	MPB	Wed, Feb 27, 2013	11.11	11.11	11.11	11.11
741	NASDAQ	MPB	Tue, Feb 26, 2013	11.02	11.24	11.02	11.10
740	NASDAQ	MPB	Mon, Feb 25, 2013	11.45	11.45	11.03	11.03
739	NASDAQ	MPB	Tue, Feb 19, 2013	10.91	11.20	10.91	11.20
738	NASDAQ	MPB	Fri, Feb 15, 2013	10.90	11.09	10.90	11.00
737	NASDAQ	MPB	Thu, Feb 14, 2013	10.86	11.12	10.60	10.90
736	NASDAQ	MPB	Wed, Feb 13, 2013	11.56	11.60	11.25	11.60
735	NASDAQ	MPB	Tue, Feb 12, 2013	11.35	11.50	11.33	11.50
734	NASDAQ	MPB	Fri, Feb 8, 2013	11.35	11.40	11.35	11.40
733	NASDAQ	MPB	Thu, Feb 7, 2013	11.37	11.37	11.37	11.37
732	NASDAQ	MPB	Wed, Feb 6, 2013	11.00	11.09	11.00	11.09
731	NASDAQ	MPB	Mon, Feb 4, 2013	11.10	11.25	11.10	11.25
730	NASDAQ	MPB	Fri, Feb 1, 2013	11.18	11.19	11.18	11.19
729	NASDAQ	MPB	Thu, Jan 31, 2013	11.03	11.13	11.03	11.13
728	NASDAQ	MPB	Tue, Jan 29, 2013	11.03	11.03	11.03	11.03
727	NASDAQ	MPB	Mon, Jan 28, 2013	11.03	11.03	11.03	11.03
726	NASDAQ	MPB	Fri, Jan 25, 2013	11.05	11.05	11.05	11.05
725	NASDAQ	MPB	Thu, Jan 24, 2013	11.26	11.26	10.87	10.89
724	NASDAQ	MPB	Fri, Jan 18, 2013	11.00	11.28	11.00	11.28
723	NASDAQ	MPB	Thu, Jan 17, 2013	10.99	10.99	10.94	10.94
722	NASDAQ	MPB	Wed, Jan 16, 2013	11.22	11.22	10.15	10.50
721	NASDAQ	MPB	Tue, Jan 15, 2013	11.12	11.17	11.09	11.17
720	NASDAQ	MPB	Wed, Jan 9, 2013	11.22	11.25	11.19	11.19
719	NASDAQ	MPB	Tue, Jan 8, 2013	11.19	11.19	11.15	11.15
718	NASDAQ	MPB	Fri, Jan 4, 2013	11.26	11.26	11.25	11.25
717	NASDAQ	MPB	Mon, Dec 31, 2012	10.61	11.19	10.61	11.19
716	NASDAQ	MPB	Fri, Dec 28, 2012	10.32	10.52	10.06	10.52
715	NASDAQ	MPB	Thu, Dec 27, 2012	10.00	10.00	10.00	10.00
714	NASDAQ	MPB	Wed, Dec 26, 2012	10.19	10.19	9.85	10.00
713	NASDAQ	MPB	Fri, Dec 21, 2012	10.50	10.50	10.11	10.11
712	NASDAQ	MPB	Thu, Dec 20, 2012	10.07	10.50	10.07	10.50
711	NASDAQ	MPB	Wed, Dec 19, 2012	10.23	10.37	9.90	10.37
710	NASDAQ	MPB	Tue, Dec 18, 2012	9.77	10.40	9.77	10.25
709	NASDAQ	MPB	Mon, Dec 17, 2012	9.90	9.95	9.89	9.95
708	NASDAQ	MPB	Fri, Dec 14, 2012	9.76	9.99	9.76	9.91
707	NASDAQ	MPB	Thu, Dec 13, 2012	9.78	9.78	9.78	9.78
706	NASDAQ	MPB	Wed, Dec 12, 2012	9.98	10.00	9.90	9.90
705	NASDAQ	MPB	Tue, Dec 11, 2012	9.90	9.92	9.90	9.92
704	NASDAQ	MPB	Mon, Dec 10, 2012	9.90	9.92	9.90	9.92
703	NASDAQ	MPB	Fri, Dec 7, 2012	9.81	9.83	9.81	9.83
702	NASDAQ	MPB	Thu, Dec 6, 2012	9.92	10.00	9.92	10.00
701	NASDAQ	MPB	Wed, Dec 5, 2012	10.00	10.00	10.00	10.00
700	NASDAQ	MPB	Tue, Dec 4, 2012	10.04	10.04	10.03	10.03
699	NASDAQ	MPB	Fri, Nov 30, 2012	10.20	10.22	9.85	10.12
698	NASDAQ	MPB	Thu, Nov 29, 2012	10.00	10.25	9.77	9.95
697	NASDAQ	MPB	Wed, Nov 28, 2012	10.00	10.00	10.00	10.00
696	NASDAQ	MPB	Tue, Nov 27, 2012	10.00	10.00	9.84	9.84
695	NASDAQ	MPB	Mon, Nov 26, 2012	9.88	9.88	9.81	9.83
694	NASDAQ	MPB	Fri, Nov 23, 2012	9.77	9.82	9.75	9.80
693	NASDAQ	MPB	Tue, Nov 20, 2012	9.96	9.98	9.96	9.98
692	NASDAQ	MPB	Mon, Nov 19, 2012	9.88	10.00	9.88	9.96
691	NASDAQ	MPB	Fri, Nov 16, 2012	9.75	10.00	9.75	9.76
690	NASDAQ	MPB	Thu, Nov 15, 2012	10.00	10.00	10.00	10.00
689	NASDAQ	MPB	Wed, Nov 14, 2012	10.00	10.00	10.00	10.00
688	NASDAQ	MPB	Tue, Nov 13, 2012	9.85	9.86	9.83	9.85
687	NASDAQ	MPB	Mon, Nov 12, 2012	10.01	10.01	10.01	10.01
686	NASDAQ	MPB	Thu, Nov 8, 2012	10.09	10.20	10.09	10.20
685	NASDAQ	MPB	Wed, Nov 7, 2012	10.16	10.20	9.76	10.14
684	NASDAQ	MPB	Tue, Nov 6, 2012	10.18	10.20	10.18	10.20
683	NASDAQ	MPB	Mon, Nov 5, 2012	10.03	10.03	10.03	10.03
682	NASDAQ	MPB	Thu, Nov 1, 2012	10.20	10.21	10.15	10.20
681	NASDAQ	MPB	Wed, Oct 31, 2012	10.18	10.50	10.18	10.20
680	NASDAQ	MPB	Fri, Oct 26, 2012	10.50	10.50	10.15	10.17
679	NASDAQ	MPB	Thu, Oct 25, 2012	10.35	10.36	10.35	10.35
678	NASDAQ	MPB	Wed, Oct 24, 2012	10.04	10.50	10.04	10.26
677	NASDAQ	MPB	Tue, Oct 23, 2012	10.01	10.01	10.01	10.01
676	NASDAQ	MPB	Wed, Oct 17, 2012	10.41	10.41	10.04	10.04
675	NASDAQ	MPB	Tue, Oct 16, 2012	10.50	10.50	10.50	10.50
674	NASDAQ	MPB	Fri, Oct 12, 2012	10.20	10.20	10.06	10.06
673	NASDAQ	MPB	Thu, Oct 11, 2012	10.15	10.15	10.15	10.15
672	NASDAQ	MPB	Wed, Oct 10, 2012	10.49	10.49	9.99	9.99
671	NASDAQ	MPB	Tue, Oct 9, 2012	10.50	10.50	10.30	10.30
670	NASDAQ	MPB	Fri, Oct 5, 2012	10.50	10.50	10.50	10.50
669	NASDAQ	MPB	Thu, Oct 4, 2012	10.24	10.65	10.24	10.65
668	NASDAQ	MPB	Wed, Oct 3, 2012	10.48	10.48	10.47	10.47
667	NASDAQ	MPB	Fri, Sep 28, 2012	10.15	10.50	9.75	10.48
666	NASDAQ	MPB	Thu, Sep 27, 2012	10.09	10.15	10.05	10.15
665	NASDAQ	MPB	Wed, Sep 26, 2012	10.02	10.04	10.00	10.00
664	NASDAQ	MPB	Fri, Sep 21, 2012	10.11	10.51	10.11	10.51
663	NASDAQ	MPB	Tue, Sep 18, 2012	10.57	10.57	10.57	10.57
662	NASDAQ	MPB	Mon, Sep 17, 2012	10.70	10.70	10.70	10.70
661	NASDAQ	MPB	Fri, Sep 14, 2012	10.10	10.10	10.10	10.10
660	NASDAQ	MPB	Tue, Sep 11, 2012	10.10	10.13	10.10	10.13
659	NASDAQ	MPB	Mon, Sep 10, 2012	10.10	10.10	10.10	10.10
658	NASDAQ	MPB	Fri, Sep 7, 2012	10.10	10.10	10.10	10.10
657	NASDAQ	MPB	Wed, Sep 5, 2012	10.07	10.07	10.07	10.07
656	NASDAQ	MPB	Fri, Aug 31, 2012	10.15	10.40	10.15	10.40
655	NASDAQ	MPB	Wed, Aug 29, 2012	9.96	10.00	9.95	9.96
654	NASDAQ	MPB	Tue, Aug 28, 2012	10.00	10.00	9.96	10.00
653	NASDAQ	MPB	Mon, Aug 27, 2012	10.03	10.35	9.96	10.09
652	NASDAQ	MPB	Wed, Aug 22, 2012	9.90	9.90	9.90	9.90
651	NASDAQ	MPB	Wed, Aug 15, 2012	9.90	9.90	9.90	9.90
650	NASDAQ	MPB	Tue, Aug 14, 2012	10.00	10.30	10.00	10.03
649	NASDAQ	MPB	Mon, Aug 13, 2012	9.91	9.91	9.91	9.91
648	NASDAQ	MPB	Tue, Aug 7, 2012	10.27	10.29	10.27	10.29
647	NASDAQ	MPB	Fri, Aug 3, 2012	10.04	10.10	10.04	10.10
646	NASDAQ	MPB	Wed, Aug 1, 2012	10.05	10.05	10.05	10.05
645	NASDAQ	MPB	Fri, Jul 27, 2012	10.20	10.25	9.80	10.00
644	NASDAQ	MPB	Thu, Jul 26, 2012	10.00	10.00	10.00	10.00
643	NASDAQ	MPB	Wed, Jul 25, 2012	10.24	10.24	10.00	10.20
642	NASDAQ	MPB	Tue, Jul 24, 2012	10.16	10.25	10.00	10.00
641	NASDAQ	MPB	Mon, Jul 23, 2012	9.71	10.14	9.71	10.14
640	NASDAQ	MPB	Fri, Jul 20, 2012	9.71	9.71	9.71	9.71
639	NASDAQ	MPB	Wed, Jul 18, 2012	9.50	9.80	9.41	9.75
638	NASDAQ	MPB	Tue, Jul 17, 2012	10.25	10.25	9.66	9.81
637	NASDAQ	MPB	Mon, Jul 16, 2012	9.70	9.72	8.97	8.99
636	NASDAQ	MPB	Fri, Jul 13, 2012	9.50	10.25	9.50	10.25
635	NASDAQ	MPB	Thu, Jul 12, 2012	10.50	10.50	10.00	10.00
634	NASDAQ	MPB	Wed, Jul 11, 2012	10.30	10.30	10.25	10.25
633	NASDAQ	MPB	Tue, Jul 10, 2012	10.25	10.25	10.25	10.25
632	NASDAQ	MPB	Fri, Jul 6, 2012	10.25	10.25	10.25	10.25
631	NASDAQ	MPB	Tue, Jul 3, 2012	10.74	10.75	10.74	10.75
630	NASDAQ	MPB	Thu, Jun 21, 2012	10.48	11.50	10.48	10.95
629	NASDAQ	MPB	Wed, Jun 20, 2012	10.55	10.55	10.52	10.52
628	NASDAQ	MPB	Thu, Jun 14, 2012	9.93	9.93	9.59	9.70
627	NASDAQ	MPB	Wed, Jun 13, 2012	9.60	9.60	9.60	9.60
626	NASDAQ	MPB	Tue, Jun 12, 2012	9.45	9.55	9.45	9.55
625	NASDAQ	MPB	Mon, Jun 11, 2012	10.80	10.80	10.80	10.80
624	NASDAQ	MPB	Fri, Jun 8, 2012	10.81	10.81	10.81	10.81
623	NASDAQ	MPB	Thu, Jun 7, 2012	10.81	10.81	10.81	10.81
622	NASDAQ	MPB	Wed, Jun 6, 2012	10.80	10.80	10.80	10.80
621	NASDAQ	MPB	Tue, Jun 5, 2012	10.72	10.72	10.72	10.72
620	NASDAQ	MPB	Mon, Jun 4, 2012	9.51	9.51	9.45	9.45
619	NASDAQ	MPB	Fri, Jun 1, 2012	9.54	9.54	9.54	9.54
618	NASDAQ	MPB	Thu, May 31, 2012	10.76	10.76	9.51	9.51
617	NASDAQ	MPB	Wed, May 30, 2012	10.75	10.75	10.75	10.75
616	NASDAQ	MPB	Tue, May 29, 2012	10.18	10.80	10.18	10.80
615	NASDAQ	MPB	Thu, May 24, 2012	9.50	9.50	9.50	9.50
614	NASDAQ	MPB	Wed, May 23, 2012	9.50	9.50	9.50	9.50
613	NASDAQ	MPB	Tue, May 22, 2012	9.50	9.50	9.50	9.50
612	NASDAQ	MPB	Mon, May 21, 2012	9.63	9.63	9.63	9.63
611	NASDAQ	MPB	Fri, May 18, 2012	9.67	9.99	9.66	9.67
610	NASDAQ	MPB	Thu, May 17, 2012	10.04	10.12	9.50	9.81
609	NASDAQ	MPB	Wed, May 16, 2012	10.00	10.00	10.00	10.00
608	NASDAQ	MPB	Tue, May 15, 2012	10.18	10.18	10.18	10.18
607	NASDAQ	MPB	Fri, May 11, 2012	9.91	9.91	9.86	9.86
606	NASDAQ	MPB	Thu, May 10, 2012	9.99	9.99	9.99	9.99
605	NASDAQ	MPB	Wed, May 9, 2012	9.87	9.87	9.87	9.87
604	NASDAQ	MPB	Tue, May 8, 2012	9.97	9.97	9.97	9.97
603	NASDAQ	MPB	Fri, May 4, 2012	10.00	10.00	10.00	10.00
602	NASDAQ	MPB	Thu, May 3, 2012	10.00	10.00	10.00	10.00
601	NASDAQ	MPB	Mon, Apr 30, 2012	10.38	10.38	9.91	9.91
600	NASDAQ	MPB	Fri, Apr 27, 2012	9.50	9.50	9.50	9.50
599	NASDAQ	MPB	Thu, Apr 26, 2012	9.53	9.81	9.50	9.81
598	NASDAQ	MPB	Wed, Apr 25, 2012	9.83	9.83	9.83	9.83
597	NASDAQ	MPB	Tue, Apr 24, 2012	10.50	10.50	9.62	10.18
596	NASDAQ	MPB	Mon, Apr 23, 2012	10.20	10.30	10.20	10.30
595	NASDAQ	MPB	Fri, Apr 20, 2012	10.00	10.00	10.00	10.00
594	NASDAQ	MPB	Mon, Apr 16, 2012	9.90	10.19	9.90	10.19
593	NASDAQ	MPB	Wed, Apr 11, 2012	10.13	10.55	10.04	10.21
592	NASDAQ	MPB	Tue, Apr 10, 2012	10.51	10.95	9.94	10.12
591	NASDAQ	MPB	Mon, Apr 9, 2012	10.83	10.85	10.56	10.56
590	NASDAQ	MPB	Tue, Apr 3, 2012	10.40	10.68	10.01	10.14
589	NASDAQ	MPB	Mon, Apr 2, 2012	10.15	10.58	9.50	10.40
588	NASDAQ	MPB	Fri, Mar 30, 2012	10.00	10.10	10.00	10.10
587	NASDAQ	MPB	Thu, Mar 29, 2012	10.03	10.03	9.54	9.98
586	NASDAQ	MPB	Wed, Mar 28, 2012	10.35	10.55	10.01	10.01
585	NASDAQ	MPB	Tue, Mar 27, 2012	10.95	10.95	10.27	10.94
584	NASDAQ	MPB	Wed, Mar 21, 2012	10.80	10.85	10.80	10.85
583	NASDAQ	MPB	Tue, Mar 20, 2012	10.85	10.85	10.85	10.85
582	NASDAQ	MPB	Mon, Mar 19, 2012	10.63	10.63	10.63	10.63
581	NASDAQ	MPB	Fri, Mar 16, 2012	10.89	10.89	10.85	10.85
580	NASDAQ	MPB	Thu, Mar 15, 2012	10.84	10.84	10.84	10.84
579	NASDAQ	MPB	Wed, Mar 14, 2012	10.36	10.36	10.36	10.36
578	NASDAQ	MPB	Fri, Mar 9, 2012	10.73	10.85	10.56	10.56
577	NASDAQ	MPB	Thu, Mar 8, 2012	10.85	10.85	10.25	10.25
576	NASDAQ	MPB	Wed, Mar 7, 2012	10.10	10.10	10.10	10.10
575	NASDAQ	MPB	Tue, Mar 6, 2012	10.17	10.17	9.97	9.97
574	NASDAQ	MPB	Fri, Mar 2, 2012	10.83	10.83	10.30	10.30
573	NASDAQ	MPB	Thu, Mar 1, 2012	10.90	10.90	10.50	10.72
572	NASDAQ	MPB	Wed, Feb 29, 2012	10.11	11.43	10.11	10.89
571	NASDAQ	MPB	Mon, Feb 27, 2012	10.49	10.49	10.01	10.05
570	NASDAQ	MPB	Fri, Feb 24, 2012	10.00	10.00	9.84	9.84
569	NASDAQ	MPB	Wed, Feb 22, 2012	10.00	10.25	10.00	10.25
568	NASDAQ	MPB	Tue, Feb 21, 2012	10.06	10.07	9.98	9.98
567	NASDAQ	MPB	Fri, Feb 17, 2012	10.23	10.23	10.14	10.20
566	NASDAQ	MPB	Thu, Feb 16, 2012	10.99	10.99	9.21	10.19
565	NASDAQ	MPB	Wed, Feb 15, 2012	9.84	9.96	9.25	9.81
564	NASDAQ	MPB	Tue, Feb 14, 2012	9.25	9.50	9.25	9.50
563	NASDAQ	MPB	Mon, Feb 13, 2012	9.00	9.00	9.00	9.00
562	NASDAQ	MPB	Fri, Feb 10, 2012	9.00	9.00	8.72	9.00
561	NASDAQ	MPB	Thu, Feb 9, 2012	8.85	8.91	8.81	8.91
560	NASDAQ	MPB	Wed, Feb 8, 2012	8.70	9.00	8.25	9.00
559	NASDAQ	MPB	Tue, Feb 7, 2012	8.48	8.87	8.48	8.80
558	NASDAQ	MPB	Mon, Feb 6, 2012	8.56	8.56	8.43	8.50
557	NASDAQ	MPB	Fri, Feb 3, 2012	8.01	8.67	8.01	8.67
556	NASDAQ	MPB	Wed, Feb 1, 2012	7.90	7.90	7.89	7.90
555	NASDAQ	MPB	Tue, Jan 31, 2012	7.93	8.10	7.93	8.10
554	NASDAQ	MPB	Mon, Jan 30, 2012	7.87	7.87	7.86	7.86
553	NASDAQ	MPB	Fri, Jan 27, 2012	7.95	7.95	7.86	7.86
552	NASDAQ	MPB	Thu, Jan 26, 2012	7.95	8.05	7.93	7.93
551	NASDAQ	MPB	Wed, Jan 25, 2012	7.56	7.75	7.56	7.75
550	NASDAQ	MPB	Tue, Jan 24, 2012	7.14	7.14	7.14	7.14
549	NASDAQ	MPB	Mon, Jan 23, 2012	7.10	7.25	7.10	7.10
548	NASDAQ	MPB	Fri, Jan 20, 2012	7.25	7.60	7.25	7.25
547	NASDAQ	MPB	Thu, Jan 19, 2012	7.55	7.55	7.25	7.54
546	NASDAQ	MPB	Wed, Jan 18, 2012	7.23	7.25	7.23	7.24
545	NASDAQ	MPB	Tue, Jan 17, 2012	7.11	7.11	7.11	7.11
544	NASDAQ	MPB	Thu, Jan 12, 2012	6.95	7.10	6.95	7.10
543	NASDAQ	MPB	Wed, Jan 11, 2012	7.20	7.20	7.08	7.10
542	NASDAQ	MPB	Tue, Jan 10, 2012	6.97	7.25	6.97	7.16
541	NASDAQ	MPB	Thu, Jan 5, 2012	7.52	7.52	7.40	7.40
540	NASDAQ	MPB	Wed, Jan 4, 2012	7.50	7.50	7.50	7.50
539	NASDAQ	MPB	Tue, Jan 3, 2012	6.09	7.65	6.09	7.65
538	NASDAQ	MPB	Fri, Dec 30, 2011	7.61	7.90	7.54	7.54
537	NASDAQ	MPB	Thu, Dec 29, 2011	7.61	7.91	7.50	7.58
536	NASDAQ	MPB	Wed, Dec 28, 2011	7.60	7.87	7.56	7.56
535	NASDAQ	MPB	Tue, Dec 27, 2011	7.14	7.80	7.14	7.50
534	NASDAQ	MPB	Fri, Dec 23, 2011	7.66	8.01	7.50	7.60
533	NASDAQ	MPB	Thu, Dec 22, 2011	7.53	7.53	7.50	7.50
532	NASDAQ	MPB	Wed, Dec 21, 2011	7.79	7.89	7.24	7.55
531	NASDAQ	MPB	Tue, Dec 20, 2011	8.16	8.16	7.40	7.74
530	NASDAQ	MPB	Mon, Dec 19, 2011	7.98	8.43	7.75	8.27
529	NASDAQ	MPB	Fri, Dec 16, 2011	7.11	8.48	7.03	8.00
528	NASDAQ	MPB	Thu, Dec 15, 2011	7.50	7.50	7.00	7.22
527	NASDAQ	MPB	Tue, Dec 13, 2011	8.00	8.00	7.52	7.68
526	NASDAQ	MPB	Mon, Dec 12, 2011	8.00	8.01	7.80	8.00
525	NASDAQ	MPB	Fri, Dec 9, 2011	8.04	8.20	8.00	8.00
524	NASDAQ	MPB	Thu, Dec 8, 2011	8.04	8.04	8.04	8.04
523	NASDAQ	MPB	Tue, Dec 6, 2011	8.08	8.08	8.05	8.05
522	NASDAQ	MPB	Mon, Dec 5, 2011	8.09	8.09	8.09	8.09
521	NASDAQ	MPB	Wed, Nov 30, 2011	8.31	8.31	8.24	8.25
520	NASDAQ	MPB	Tue, Nov 29, 2011	8.50	8.50	8.50	8.50
519	NASDAQ	MPB	Mon, Nov 28, 2011	7.94	8.44	7.91	8.44
518	NASDAQ	MPB	Wed, Nov 23, 2011	7.56	7.56	7.56	7.56
517	NASDAQ	MPB	Tue, Nov 22, 2011	7.62	7.71	7.60	7.71
516	NASDAQ	MPB	Fri, Nov 18, 2011	7.53	7.53	7.53	7.53
515	NASDAQ	MPB	Fri, Nov 11, 2011	7.55	7.55	7.51	7.55
514	NASDAQ	MPB	Wed, Nov 9, 2011	7.67	7.67	7.67	7.67
513	NASDAQ	MPB	Tue, Nov 8, 2011	7.84	7.84	7.84	7.84
512	NASDAQ	MPB	Mon, Nov 7, 2011	7.80	7.86	7.51	7.86
511	NASDAQ	MPB	Fri, Nov 4, 2011	7.83	7.83	7.83	7.83
510	NASDAQ	MPB	Tue, Nov 1, 2011	7.50	7.50	7.50	7.50
509	NASDAQ	MPB	Mon, Oct 31, 2011	7.50	7.50	7.50	7.50
508	NASDAQ	MPB	Fri, Oct 28, 2011	7.80	7.83	7.60	7.60
507	NASDAQ	MPB	Thu, Oct 27, 2011	7.99	7.99	7.96	7.96
506	NASDAQ	MPB	Fri, Oct 14, 2011	7.99	7.99	7.99	7.99
505	NASDAQ	MPB	Tue, Oct 11, 2011	7.03	7.03	7.03	7.03
504	NASDAQ	MPB	Mon, Oct 10, 2011	7.22	7.30	7.05	7.20
503	NASDAQ	MPB	Fri, Oct 7, 2011	6.60	7.50	6.60	7.48
502	NASDAQ	MPB	Thu, Oct 6, 2011	7.75	7.75	6.99	6.99
501	NASDAQ	MPB	Mon, Oct 3, 2011	7.75	7.75	7.75	7.75
500	NASDAQ	MPB	Tue, Sep 27, 2011	8.03	8.03	8.00	8.00
499	NASDAQ	MPB	Fri, Sep 23, 2011	7.76	7.99	7.76	7.79
498	NASDAQ	MPB	Thu, Sep 22, 2011	7.26	7.81	7.20	7.80
497	NASDAQ	MPB	Fri, Sep 16, 2011	8.68	8.97	8.62	8.97
496	NASDAQ	MPB	Thu, Sep 15, 2011	8.38	8.54	8.38	8.54
495	NASDAQ	MPB	Tue, Sep 13, 2011	7.73	7.76	7.73	7.76
494	NASDAQ	MPB	Mon, Sep 12, 2011	8.40	8.40	8.40	8.40
493	NASDAQ	MPB	Fri, Sep 9, 2011	8.40	8.40	8.40	8.40
492	NASDAQ	MPB	Tue, Sep 6, 2011	8.64	8.64	8.40	8.46
491	NASDAQ	MPB	Fri, Sep 2, 2011	8.52	8.69	8.52	8.69
490	NASDAQ	MPB	Wed, Aug 31, 2011	8.40	8.43	8.40	8.43
489	NASDAQ	MPB	Tue, Aug 30, 2011	8.36	8.40	8.36	8.40
488	NASDAQ	MPB	Mon, Aug 22, 2011	8.32	8.95	8.31	8.45
487	NASDAQ	MPB	Wed, Aug 17, 2011	8.15	8.15	8.12	8.12
486	NASDAQ	MPB	Fri, Aug 12, 2011	8.12	8.15	8.12	8.12
485	NASDAQ	MPB	Wed, Aug 10, 2011	8.15	8.15	8.15	8.15
484	NASDAQ	MPB	Mon, Aug 8, 2011	8.20	8.20	8.20	8.20
483	NASDAQ	MPB	Wed, Aug 3, 2011	8.30	8.30	8.30	8.30
482	NASDAQ	MPB	Tue, Aug 2, 2011	8.50	8.50	8.45	8.45
481	NASDAQ	MPB	Mon, Aug 1, 2011	8.33	8.33	8.33	8.33
480	NASDAQ	MPB	Thu, Jul 28, 2011	8.33	8.33	8.33	8.33
479	NASDAQ	MPB	Wed, Jul 27, 2011	8.50	8.50	8.50	8.50
478	NASDAQ	MPB	Tue, Jul 26, 2011	8.39	8.40	8.20	8.37
477	NASDAQ	MPB	Mon, Jul 25, 2011	8.38	8.50	8.20	8.20
476	NASDAQ	MPB	Fri, Jul 22, 2011	8.17	8.38	8.17	8.38
475	NASDAQ	MPB	Wed, Jul 20, 2011	8.32	8.32	8.15	8.15
474	NASDAQ	MPB	Fri, Jul 15, 2011	8.02	8.07	8.02	8.07
473	NASDAQ	MPB	Wed, Jul 13, 2011	8.28	8.35	8.28	8.35
472	NASDAQ	MPB	Mon, Jul 11, 2011	8.40	8.40	8.34	8.34
471	NASDAQ	MPB	Fri, Jul 8, 2011	8.40	8.40	8.40	8.40
470	NASDAQ	MPB	Thu, Jul 7, 2011	8.14	8.14	8.08	8.08
469	NASDAQ	MPB	Wed, Jul 6, 2011	8.00	8.15	7.73	8.03
468	NASDAQ	MPB	Tue, Jul 5, 2011	8.03	8.03	8.00	8.02
467	NASDAQ	MPB	Fri, Jul 1, 2011	8.15	8.15	8.05	8.06
466	NASDAQ	MPB	Thu, Jun 30, 2011	8.26	8.26	8.19	8.20
465	NASDAQ	MPB	Tue, Jun 28, 2011	8.49	8.49	8.49	8.49
464	NASDAQ	MPB	Mon, Jun 27, 2011	8.32	8.74	8.32	8.50
463	NASDAQ	MPB	Fri, Jun 24, 2011	8.76	8.76	8.13	8.13
462	NASDAQ	MPB	Thu, Jun 23, 2011	8.92	8.92	8.65	8.65
461	NASDAQ	MPB	Tue, Jun 21, 2011	8.97	9.00	8.55	8.67
460	NASDAQ	MPB	Fri, Jun 17, 2011	9.34	9.43	8.77	8.78
459	NASDAQ	MPB	Thu, Jun 16, 2011	8.57	9.40	8.36	9.40
458	NASDAQ	MPB	Wed, Jun 15, 2011	8.40	8.89	8.40	8.71
457	NASDAQ	MPB	Tue, Jun 14, 2011	8.77	9.33	8.27	9.33
456	NASDAQ	MPB	Mon, Jun 13, 2011	8.77	8.78	8.31	8.31
455	NASDAQ	MPB	Fri, Jun 10, 2011	8.14	9.25	8.10	9.19
454	NASDAQ	MPB	Thu, Jun 9, 2011	8.45	8.49	8.20	8.49
453	NASDAQ	MPB	Tue, Jun 7, 2011	8.35	8.50	8.18	8.50
452	NASDAQ	MPB	Fri, Jun 3, 2011	8.55	8.55	8.35	8.45
451	NASDAQ	MPB	Thu, Jun 2, 2011	8.90	8.90	8.90	8.90
450	NASDAQ	MPB	Wed, Jun 1, 2011	8.75	8.83	8.73	8.83
449	NASDAQ	MPB	Tue, May 31, 2011	8.75	8.75	8.75	8.75
448	NASDAQ	MPB	Fri, May 27, 2011	9.14	9.14	9.00	9.00
447	NASDAQ	MPB	Wed, May 25, 2011	8.88	9.20	8.78	8.78
446	NASDAQ	MPB	Tue, May 24, 2011	9.25	9.25	9.17	9.17
445	NASDAQ	MPB	Mon, May 23, 2011	9.50	9.75	9.17	9.38
444	NASDAQ	MPB	Thu, May 19, 2011	9.47	9.47	8.78	8.93
443	NASDAQ	MPB	Wed, May 18, 2011	9.17	9.17	9.17	9.17
442	NASDAQ	MPB	Tue, May 17, 2011	9.27	9.27	9.13	9.24
441	NASDAQ	MPB	Fri, May 13, 2011	8.97	8.97	8.97	8.97
440	NASDAQ	MPB	Thu, May 12, 2011	9.06	9.06	9.00	9.00
439	NASDAQ	MPB	Wed, May 11, 2011	8.89	9.03	8.89	9.03
438	NASDAQ	MPB	Tue, May 10, 2011	8.80	8.80	8.80	8.80
437	NASDAQ	MPB	Fri, May 6, 2011	9.29	9.29	9.29	9.29
436	NASDAQ	MPB	Thu, May 5, 2011	8.99	9.49	8.57	9.29
435	NASDAQ	MPB	Wed, May 4, 2011	9.00	9.00	8.84	8.84
434	NASDAQ	MPB	Tue, May 3, 2011	9.00	9.01	9.00	9.01
433	NASDAQ	MPB	Mon, May 2, 2011	9.50	9.50	9.00	9.00
432	NASDAQ	MPB	Fri, Apr 29, 2011	8.91	9.49	8.91	9.25
431	NASDAQ	MPB	Thu, Apr 28, 2011	8.85	8.85	8.85	8.85
430	NASDAQ	MPB	Wed, Apr 27, 2011	8.56	9.14	8.56	9.01
429	NASDAQ	MPB	Tue, Apr 26, 2011	9.01	9.01	8.40	8.40
428	NASDAQ	MPB	Mon, Apr 25, 2011	9.15	9.18	8.54	9.02
427	NASDAQ	MPB	Thu, Apr 21, 2011	9.01	9.50	8.36	9.18
426	NASDAQ	MPB	Wed, Apr 20, 2011	9.30	9.30	8.32	9.10
425	NASDAQ	MPB	Tue, Apr 19, 2011	8.39	9.40	8.39	9.40
424	NASDAQ	MPB	Mon, Apr 18, 2011	8.12	9.50	8.11	8.68
423	NASDAQ	MPB	Fri, Apr 15, 2011	8.97	9.16	8.22	9.06
422	NASDAQ	MPB	Thu, Apr 14, 2011	8.94	9.00	8.94	9.00
421	NASDAQ	MPB	Wed, Apr 13, 2011	8.96	9.25	8.96	8.96
420	NASDAQ	MPB	Tue, Apr 12, 2011	8.39	9.05	8.39	9.05
419	NASDAQ	MPB	Fri, Apr 8, 2011	8.75	8.75	8.35	8.42
418	NASDAQ	MPB	Thu, Apr 7, 2011	8.78	8.95	8.78	8.95
417	NASDAQ	MPB	Wed, Apr 6, 2011	8.70	8.81	8.70	8.81
416	NASDAQ	MPB	Tue, Apr 5, 2011	8.97	9.00	8.83	8.83
415	NASDAQ	MPB	Mon, Apr 4, 2011	9.14	9.55	8.93	8.96
414	NASDAQ	MPB	Fri, Apr 1, 2011	8.99	9.48	8.99	9.25
413	NASDAQ	MPB	Thu, Mar 31, 2011	9.00	9.00	8.51	8.89
412	NASDAQ	MPB	Wed, Mar 30, 2011	9.96	10.16	8.65	9.50
411	NASDAQ	MPB	Tue, Mar 29, 2011	11.26	12.33	9.88	10.00
410	NASDAQ	MPB	Mon, Mar 28, 2011	10.60	11.50	10.34	11.50
409	NASDAQ	MPB	Fri, Mar 25, 2011	9.39	10.60	9.25	10.60
408	NASDAQ	MPB	Thu, Mar 24, 2011	9.19	9.50	9.19	9.50
407	NASDAQ	MPB	Wed, Mar 23, 2011	9.02	9.40	9.00	9.18
406	NASDAQ	MPB	Mon, Mar 21, 2011	8.99	8.99	8.99	8.99
405	NASDAQ	MPB	Fri, Mar 18, 2011	8.84	9.14	8.75	8.98
404	NASDAQ	MPB	Thu, Mar 17, 2011	8.75	8.86	8.75	8.75
403	NASDAQ	MPB	Wed, Mar 16, 2011	9.03	9.03	8.45	8.60
402	NASDAQ	MPB	Tue, Mar 15, 2011	9.50	9.50	9.03	9.03
401	NASDAQ	MPB	Fri, Mar 11, 2011	9.25	9.25	9.00	9.25
400	NASDAQ	MPB	Wed, Mar 9, 2011	9.15	9.15	9.00	9.00
399	NASDAQ	MPB	Tue, Mar 8, 2011	9.00	9.00	9.00	9.00
398	NASDAQ	MPB	Mon, Mar 7, 2011	9.46	9.50	9.46	9.50
397	NASDAQ	MPB	Wed, Mar 2, 2011	9.50	9.50	9.50	9.50
396	NASDAQ	MPB	Tue, Mar 1, 2011	9.50	9.50	9.47	9.49
395	NASDAQ	MPB	Mon, Feb 28, 2011	9.20	9.50	8.37	9.45
394	NASDAQ	MPB	Thu, Feb 24, 2011	8.50	8.50	8.50	8.50
393	NASDAQ	MPB	Wed, Feb 23, 2011	8.38	8.90	8.36	8.45
392	NASDAQ	MPB	Fri, Feb 18, 2011	9.00	9.05	9.00	9.05
391	NASDAQ	MPB	Wed, Feb 16, 2011	8.32	8.48	8.32	8.48
390	NASDAQ	MPB	Thu, Feb 10, 2011	8.34	8.82	8.34	8.82
389	NASDAQ	MPB	Wed, Feb 9, 2011	8.31	8.54	8.31	8.54
388	NASDAQ	MPB	Tue, Feb 8, 2011	8.21	8.50	8.20	8.50
387	NASDAQ	MPB	Mon, Feb 7, 2011	9.00	9.00	8.21	8.33
386	NASDAQ	MPB	Fri, Feb 4, 2011	9.02	9.25	8.49	9.25
385	NASDAQ	MPB	Wed, Feb 2, 2011	10.00	10.03	9.25	9.80
384	NASDAQ	MPB	Tue, Feb 1, 2011	9.94	10.00	9.94	10.00
383	NASDAQ	MPB	Mon, Jan 31, 2011	10.22	10.25	10.22	10.25
382	NASDAQ	MPB	Fri, Jan 28, 2011	8.98	10.15	8.98	9.86
381	NASDAQ	MPB	Thu, Jan 27, 2011	7.50	9.00	7.47	9.00
380	NASDAQ	MPB	Wed, Jan 26, 2011	7.10	7.10	7.10	7.10
379	NASDAQ	MPB	Mon, Jan 24, 2011	7.11	7.40	7.11	7.17
378	NASDAQ	MPB	Thu, Jan 20, 2011	7.50	7.50	7.50	7.50
377	NASDAQ	MPB	Wed, Jan 19, 2011	7.41	7.50	7.40	7.50
376	NASDAQ	MPB	Fri, Jan 14, 2011	7.50	7.50	7.50	7.50
375	NASDAQ	MPB	Wed, Jan 12, 2011	7.20	7.20	7.20	7.20
374	NASDAQ	MPB	Tue, Jan 11, 2011	7.20	7.20	7.20	7.20
373	NASDAQ	MPB	Fri, Dec 31, 2010	7.50	7.50	7.50	7.50
372	NASDAQ	MPB	Wed, Dec 29, 2010	7.50	7.52	7.50	7.50
371	NASDAQ	MPB	Mon, Dec 27, 2010	8.00	8.00	7.95	7.95
370	NASDAQ	MPB	Thu, Dec 23, 2010	8.00	8.00	7.97	7.97
369	NASDAQ	MPB	Wed, Dec 22, 2010	7.64	8.00	7.61	8.00
368	NASDAQ	MPB	Tue, Dec 21, 2010	7.60	7.63	7.60	7.61
367	NASDAQ	MPB	Mon, Dec 20, 2010	7.99	7.99	7.56	7.56
366	NASDAQ	MPB	Thu, Dec 16, 2010	7.50	7.50	7.50	7.50
365	NASDAQ	MPB	Wed, Dec 15, 2010	7.98	7.98	7.98	7.98
364	NASDAQ	MPB	Mon, Dec 13, 2010	7.97	7.99	7.97	7.99
363	NASDAQ	MPB	Fri, Dec 10, 2010	7.00	8.00	7.00	7.99
362	NASDAQ	MPB	Wed, Dec 8, 2010	8.00	8.00	7.25	7.25
361	NASDAQ	MPB	Tue, Dec 7, 2010	6.76	8.00	6.76	7.50
360	NASDAQ	MPB	Mon, Dec 6, 2010	7.00	7.00	6.85	6.85
359	NASDAQ	MPB	Thu, Dec 2, 2010	7.00	7.00	7.00	7.00
358	NASDAQ	MPB	Wed, Dec 1, 2010	7.50	7.50	7.00	7.00
357	NASDAQ	MPB	Tue, Nov 30, 2010	7.60	7.65	7.50	7.65
356	NASDAQ	MPB	Wed, Nov 24, 2010	7.74	8.00	7.65	8.00
355	NASDAQ	MPB	Thu, Nov 18, 2010	6.51	7.50	6.51	7.50
354	NASDAQ	MPB	Wed, Nov 17, 2010	6.56	6.56	6.56	6.56
353	NASDAQ	MPB	Tue, Nov 16, 2010	6.75	6.76	6.75	6.75
352	NASDAQ	MPB	Mon, Nov 15, 2010	6.75	6.75	6.75	6.75
351	NASDAQ	MPB	Thu, Nov 11, 2010	6.75	6.75	6.75	6.75
350	NASDAQ	MPB	Tue, Nov 9, 2010	6.75	6.75	6.75	6.75
349	NASDAQ	MPB	Mon, Nov 8, 2010	6.75	7.00	6.75	7.00
348	NASDAQ	MPB	Fri, Nov 5, 2010	6.75	6.75	6.75	6.75
347	NASDAQ	MPB	Thu, Nov 4, 2010	6.75	6.75	6.75	6.75
346	NASDAQ	MPB	Tue, Nov 2, 2010	6.63	6.63	6.40	6.62
345	NASDAQ	MPB	Fri, Oct 29, 2010	7.00	7.00	7.00	7.00
344	NASDAQ	MPB	Wed, Oct 27, 2010	6.52	7.10	6.52	7.00
343	NASDAQ	MPB	Tue, Oct 26, 2010	6.43	6.50	6.40	6.50
342	NASDAQ	MPB	Mon, Oct 25, 2010	6.43	6.43	6.43	6.43
341	NASDAQ	MPB	Thu, Oct 21, 2010	6.65	6.65	6.45	6.45
340	NASDAQ	MPB	Tue, Oct 19, 2010	6.96	6.98	6.35	6.35
339	NASDAQ	MPB	Mon, Oct 18, 2010	6.36	6.36	6.36	6.36
338	NASDAQ	MPB	Fri, Oct 15, 2010	6.50	6.50	6.50	6.50
337	NASDAQ	MPB	Thu, Oct 14, 2010	6.51	6.75	6.50	6.50
336	NASDAQ	MPB	Wed, Oct 13, 2010	6.85	6.85	6.85	6.85
335	NASDAQ	MPB	Mon, Oct 11, 2010	6.69	6.70	6.69	6.70
334	NASDAQ	MPB	Fri, Oct 8, 2010	6.90	6.90	6.67	6.70
333	NASDAQ	MPB	Thu, Oct 7, 2010	7.20	7.20	7.20	7.20
332	NASDAQ	MPB	Tue, Oct 5, 2010	6.94	6.95	6.94	6.95
331	NASDAQ	MPB	Mon, Oct 4, 2010	7.24	7.24	6.75	6.75
330	NASDAQ	MPB	Fri, Oct 1, 2010	6.85	6.85	6.85	6.85
329	NASDAQ	MPB	Wed, Sep 29, 2010	6.91	6.91	6.85	6.90
328	NASDAQ	MPB	Mon, Sep 27, 2010	6.75	6.85	6.75	6.85
327	NASDAQ	MPB	Thu, Sep 23, 2010	7.00	7.00	6.75	6.75
326	NASDAQ	MPB	Wed, Sep 22, 2010	7.44	7.44	7.23	7.25
325	NASDAQ	MPB	Fri, Sep 17, 2010	6.75	7.53	6.75	7.53
324	NASDAQ	MPB	Wed, Sep 15, 2010	6.75	6.75	6.75	6.75
323	NASDAQ	MPB	Mon, Sep 13, 2010	6.77	6.81	6.75	6.81
322	NASDAQ	MPB	Fri, Sep 10, 2010	6.96	6.96	6.75	6.85
321	NASDAQ	MPB	Wed, Sep 8, 2010	7.25	7.25	7.08	7.16
320	NASDAQ	MPB	Fri, Sep 3, 2010	7.03	7.03	6.55	6.75
319	NASDAQ	MPB	Tue, Aug 31, 2010	7.48	7.50	7.40	7.43
318	NASDAQ	MPB	Mon, Aug 30, 2010	6.95	7.50	6.15	7.50
317	NASDAQ	MPB	Fri, Aug 27, 2010	6.98	6.98	5.93	6.15
316	NASDAQ	MPB	Thu, Aug 26, 2010	7.63	7.63	7.00	7.00
315	NASDAQ	MPB	Wed, Aug 25, 2010	7.52	7.62	7.52	7.62
314	NASDAQ	MPB	Tue, Aug 24, 2010	7.50	7.50	7.50	7.50
313	NASDAQ	MPB	Fri, Aug 20, 2010	7.85	7.85	7.85	7.85
312	NASDAQ	MPB	Thu, Aug 19, 2010	7.60	7.90	7.60	7.90
311	NASDAQ	MPB	Wed, Aug 18, 2010	7.61	7.61	7.60	7.60
310	NASDAQ	MPB	Mon, Aug 16, 2010	7.56	7.75	7.56	7.75
309	NASDAQ	MPB	Fri, Aug 13, 2010	7.77	7.77	7.75	7.75
308	NASDAQ	MPB	Thu, Aug 12, 2010	8.27	8.27	7.51	7.75
307	NASDAQ	MPB	Wed, Aug 11, 2010	7.49	7.55	7.47	7.52
306	NASDAQ	MPB	Mon, Aug 9, 2010	7.50	7.50	7.45	7.45
305	NASDAQ	MPB	Thu, Aug 5, 2010	7.50	7.55	7.50	7.55
304	NASDAQ	MPB	Wed, Aug 4, 2010	7.50	7.52	7.38	7.52
303	NASDAQ	MPB	Mon, Aug 2, 2010	7.40	7.50	7.40	7.50
302	NASDAQ	MPB	Fri, Jul 30, 2010	8.00	8.00	7.44	7.53
301	NASDAQ	MPB	Thu, Jul 29, 2010	8.30	8.30	7.55	7.79
300	NASDAQ	MPB	Wed, Jul 28, 2010	7.45	7.45	7.28	7.28
299	NASDAQ	MPB	Tue, Jul 27, 2010	7.69	7.69	7.28	7.28
298	NASDAQ	MPB	Mon, Jul 26, 2010	7.50	7.50	7.47	7.50
297	NASDAQ	MPB	Fri, Jul 23, 2010	7.50	7.50	7.26	7.26
296	NASDAQ	MPB	Thu, Jul 22, 2010	7.50	7.50	7.42	7.42
295	NASDAQ	MPB	Wed, Jul 21, 2010	8.50	9.35	7.25	7.25
294	NASDAQ	MPB	Thu, Jul 15, 2010	9.81	9.81	8.30	8.30
293	NASDAQ	MPB	Wed, Jul 14, 2010	7.69	7.99	7.69	7.71
292	NASDAQ	MPB	Tue, Jul 13, 2010	8.05	8.10	7.50	7.50
291	NASDAQ	MPB	Mon, Jul 12, 2010	8.25	8.25	8.04	8.04
290	NASDAQ	MPB	Wed, Jul 7, 2010	8.60	8.63	8.19	8.25
289	NASDAQ	MPB	Fri, Jul 2, 2010	8.63	9.37	8.60	8.60
288	NASDAQ	MPB	Thu, Jul 1, 2010	9.00	9.00	8.60	8.60
287	NASDAQ	MPB	Tue, Jun 29, 2010	9.10	9.14	9.10	9.14
286	NASDAQ	MPB	Mon, Jun 28, 2010	9.50	9.50	9.44	9.45
285	NASDAQ	MPB	Thu, Jun 24, 2010	9.10	9.10	9.10	9.10
284	NASDAQ	MPB	Wed, Jun 23, 2010	9.50	9.50	9.14	9.33
283	NASDAQ	MPB	Mon, Jun 21, 2010	9.50	9.50	9.50	9.50
282	NASDAQ	MPB	Wed, Jun 16, 2010	9.95	9.95	9.50	9.51
281	NASDAQ	MPB	Fri, Jun 4, 2010	9.50	10.04	9.50	10.00
280	NASDAQ	MPB	Thu, Jun 3, 2010	10.00	10.30	10.00	10.30
279	NASDAQ	MPB	Wed, Jun 2, 2010	10.00	10.50	10.00	10.00
278	NASDAQ	MPB	Tue, Jun 1, 2010	9.60	9.60	9.60	9.60
277	NASDAQ	MPB	Fri, May 28, 2010	9.67	9.67	9.65	9.65
276	NASDAQ	MPB	Thu, May 27, 2010	10.20	10.20	10.20	10.20
275	NASDAQ	MPB	Wed, May 26, 2010	9.67	9.76	9.65	9.65
274	NASDAQ	MPB	Tue, May 25, 2010	9.80	10.60	9.80	10.60
273	NASDAQ	MPB	Mon, May 24, 2010	10.00	10.10	9.65	9.65
272	NASDAQ	MPB	Wed, May 19, 2010	9.65	9.65	9.65	9.65
271	NASDAQ	MPB	Tue, May 18, 2010	9.86	9.86	9.80	9.80
270	NASDAQ	MPB	Mon, May 17, 2010	9.65	9.71	9.65	9.65
269	NASDAQ	MPB	Fri, May 14, 2010	10.05	10.10	10.00	10.00
268	NASDAQ	MPB	Wed, May 12, 2010	10.00	10.00	9.99	10.00
267	NASDAQ	MPB	Tue, May 11, 2010	9.65	9.65	9.51	9.51
266	NASDAQ	MPB	Tue, May 4, 2010	10.00	10.00	10.00	10.00
265	NASDAQ	MPB	Mon, May 3, 2010	10.49	10.49	10.49	10.49
264	NASDAQ	MPB	Tue, Apr 27, 2010	10.00	10.00	10.00	10.00
263	NASDAQ	MPB	Mon, Apr 26, 2010	10.00	10.00	10.00	10.00
262	NASDAQ	MPB	Fri, Apr 23, 2010	10.00	10.00	10.00	10.00
261	NASDAQ	MPB	Wed, Apr 21, 2010	9.60	9.75	9.60	9.75
260	NASDAQ	MPB	Mon, Apr 19, 2010	9.55	9.55	9.51	9.51
259	NASDAQ	MPB	Wed, Apr 14, 2010	9.56	10.00	9.56	10.00
258	NASDAQ	MPB	Mon, Apr 12, 2010	9.12	9.61	9.12	9.61
257	NASDAQ	MPB	Fri, Apr 9, 2010	10.00	10.00	10.00	10.00
256	NASDAQ	MPB	Wed, Apr 7, 2010	9.97	10.49	9.94	10.00
255	NASDAQ	MPB	Tue, Apr 6, 2010	10.03	10.03	9.60	9.60
254	NASDAQ	MPB	Tue, Mar 30, 2010	10.47	10.49	10.00	10.00
253	NASDAQ	MPB	Fri, Mar 26, 2010	10.44	10.49	10.30	10.40
252	NASDAQ	MPB	Tue, Mar 23, 2010	10.00	10.29	10.00	10.26
251	NASDAQ	MPB	Mon, Mar 22, 2010	10.02	10.02	10.02	10.02
250	NASDAQ	MPB	Fri, Mar 19, 2010	10.25	10.48	10.25	10.48
249	NASDAQ	MPB	Wed, Mar 17, 2010	10.00	10.00	10.00	10.00
248	NASDAQ	MPB	Fri, Mar 12, 2010	10.00	10.00	9.90	10.00
247	NASDAQ	MPB	Thu, Mar 11, 2010	9.97	10.00	9.79	10.00
246	NASDAQ	MPB	Wed, Mar 10, 2010	9.99	9.99	9.60	9.64
245	NASDAQ	MPB	Tue, Mar 9, 2010	9.99	10.30	9.99	10.00
244	NASDAQ	MPB	Fri, Mar 5, 2010	9.83	9.83	9.50	9.79
243	NASDAQ	MPB	Thu, Mar 4, 2010	9.68	10.20	9.10	9.70
242	NASDAQ	MPB	Wed, Mar 3, 2010	10.06	10.60	9.58	10.45
241	NASDAQ	MPB	Tue, Mar 2, 2010	9.69	10.60	9.54	10.55
240	NASDAQ	MPB	Mon, Mar 1, 2010	9.50	9.50	9.50	9.50
239	NASDAQ	MPB	Thu, Feb 25, 2010	10.30	10.30	9.50	9.75
238	NASDAQ	MPB	Wed, Feb 24, 2010	10.50	10.50	10.50	10.50
237	NASDAQ	MPB	Tue, Feb 23, 2010	10.50	10.50	10.50	10.50
236	NASDAQ	MPB	Mon, Feb 22, 2010	10.50	10.50	10.00	10.45
235	NASDAQ	MPB	Tue, Feb 16, 2010	10.47	10.47	10.00	10.00
234	NASDAQ	MPB	Fri, Feb 12, 2010	10.47	10.47	10.47	10.47
233	NASDAQ	MPB	Tue, Feb 9, 2010	10.50	10.50	10.50	10.50
232	NASDAQ	MPB	Mon, Feb 8, 2010	10.00	10.00	9.97	9.97
231	NASDAQ	MPB	Wed, Feb 3, 2010	9.51	9.51	9.51	9.51
230	NASDAQ	MPB	Thu, Jan 28, 2010	9.60	10.00	9.60	10.00
229	NASDAQ	MPB	Wed, Jan 27, 2010	9.25	9.25	9.25	9.25
228	NASDAQ	MPB	Tue, Jan 26, 2010	9.30	10.45	9.30	10.45
227	NASDAQ	MPB	Mon, Jan 25, 2010	9.44	9.44	9.30	9.30
226	NASDAQ	MPB	Thu, Jan 21, 2010	9.73	9.73	9.73	9.73
225	NASDAQ	MPB	Wed, Jan 20, 2010	9.10	10.21	9.06	9.10
224	NASDAQ	MPB	Tue, Jan 19, 2010	10.49	10.50	9.05	9.05
223	NASDAQ	MPB	Thu, Jan 14, 2010	9.43	9.45	9.38	9.45
222	NASDAQ	MPB	Wed, Jan 13, 2010	9.99	10.00	9.40	9.42
221	NASDAQ	MPB	Tue, Jan 12, 2010	9.75	9.78	9.75	9.78
220	NASDAQ	MPB	Mon, Jan 11, 2010	10.50	10.50	9.80	9.80
219	NASDAQ	MPB	Thu, Jan 7, 2010	9.78	10.15	9.78	10.15
218	NASDAQ	MPB	Tue, Jan 5, 2010	9.78	9.78	9.78	9.78
217	NASDAQ	MPB	Mon, Jan 4, 2010	9.78	9.78	9.78	9.78
216	NASDAQ	MPB	Wed, Dec 30, 2009	10.60	10.60	9.75	10.29
215	NASDAQ	MPB	Mon, Dec 28, 2009	10.25	10.25	9.75	9.75
214	NASDAQ	MPB	Thu, Dec 24, 2009	10.40	10.40	10.10	10.10
213	NASDAQ	MPB	Wed, Dec 23, 2009	10.60	10.60	10.47	10.47
212	NASDAQ	MPB	Mon, Dec 21, 2009	10.09	10.11	10.00	10.00
211	NASDAQ	MPB	Fri, Dec 18, 2009	11.10	11.10	10.10	10.10
210	NASDAQ	MPB	Thu, Dec 17, 2009	11.10	11.10	11.10	11.10
209	NASDAQ	MPB	Wed, Dec 16, 2009	11.10	11.14	11.10	11.14
208	NASDAQ	MPB	Tue, Dec 15, 2009	11.23	11.23	11.23	11.23
207	NASDAQ	MPB	Mon, Dec 14, 2009	11.22	11.22	11.22	11.22
206	NASDAQ	MPB	Fri, Dec 11, 2009	11.00	11.50	10.75	11.15
205	NASDAQ	MPB	Thu, Dec 10, 2009	11.02	11.04	11.00	11.03
204	NASDAQ	MPB	Wed, Dec 9, 2009	12.25	12.25	11.03	11.03
203	NASDAQ	MPB	Mon, Dec 7, 2009	12.00	12.00	12.00	12.00
202	NASDAQ	MPB	Fri, Dec 4, 2009	12.25	12.25	12.25	12.25
201	NASDAQ	MPB	Thu, Dec 3, 2009	13.00	13.00	12.25	12.25
200	NASDAQ	MPB	Wed, Dec 2, 2009	12.22	14.26	12.22	12.50
199	NASDAQ	MPB	Tue, Dec 1, 2009	12.05	14.75	11.01	14.50
198	NASDAQ	MPB	Mon, Nov 30, 2009	10.33	11.75	10.00	11.55
197	NASDAQ	MPB	Fri, Nov 27, 2009	10.50	10.50	10.50	10.50
196	NASDAQ	MPB	Mon, Nov 23, 2009	12.05	12.05	10.80	10.80
195	NASDAQ	MPB	Fri, Nov 20, 2009	11.00	11.20	11.00	11.00
194	NASDAQ	MPB	Thu, Nov 19, 2009	12.05	12.05	11.00	11.00
193	NASDAQ	MPB	Wed, Nov 18, 2009	12.00	12.10	12.00	12.05
192	NASDAQ	MPB	Tue, Nov 17, 2009	12.69	12.69	12.05	12.05
191	NASDAQ	MPB	Mon, Nov 16, 2009	12.80	12.80	12.25	12.60
190	NASDAQ	MPB	Fri, Nov 13, 2009	14.73	14.73	12.80	12.80
189	NASDAQ	MPB	Thu, Nov 12, 2009	13.97	13.97	13.83	13.83
188	NASDAQ	MPB	Thu, Nov 5, 2009	13.87	13.87	13.87	13.87
187	NASDAQ	MPB	Wed, Nov 4, 2009	14.25	14.25	13.75	14.00
186	NASDAQ	MPB	Mon, Nov 2, 2009	14.75	14.75	14.75	14.75
185	NASDAQ	MPB	Fri, Oct 30, 2009	14.04	14.04	14.04	14.04
184	NASDAQ	MPB	Wed, Oct 28, 2009	14.25	14.29	14.25	14.29
183	NASDAQ	MPB	Mon, Oct 26, 2009	14.26	14.26	14.25	14.25
182	NASDAQ	MPB	Fri, Oct 23, 2009	14.00	14.00	14.00	14.00
181	NASDAQ	MPB	Tue, Oct 20, 2009	14.40	14.40	14.40	14.40
180	NASDAQ	MPB	Mon, Oct 19, 2009	14.01	14.01	13.85	13.85
179	NASDAQ	MPB	Tue, Oct 13, 2009	14.06	14.06	14.06	14.06
178	NASDAQ	MPB	Fri, Oct 9, 2009	14.74	14.74	14.74	14.74
177	NASDAQ	MPB	Thu, Oct 8, 2009	14.35	14.35	14.35	14.35
176	NASDAQ	MPB	Mon, Oct 5, 2009	14.60	14.60	14.41	14.41
175	NASDAQ	MPB	Fri, Oct 2, 2009	14.85	14.85	14.75	14.75
174	NASDAQ	MPB	Thu, Oct 1, 2009	15.06	15.06	15.06	15.06
173	NASDAQ	MPB	Tue, Sep 29, 2009	14.25	15.50	14.25	15.50
172	NASDAQ	MPB	Mon, Sep 28, 2009	14.50	14.50	14.25	14.26
171	NASDAQ	MPB	Fri, Sep 25, 2009	14.75	14.75	14.75	14.75
170	NASDAQ	MPB	Wed, Sep 23, 2009	15.00	15.00	14.25	14.25
169	NASDAQ	MPB	Mon, Sep 21, 2009	15.20	15.20	14.10	14.10
168	NASDAQ	MPB	Fri, Sep 11, 2009	15.01	15.25	15.00	15.24
167	NASDAQ	MPB	Tue, Sep 8, 2009	15.25	15.25	15.25	15.25
166	NASDAQ	MPB	Fri, Sep 4, 2009	15.30	15.30	15.30	15.30
165	NASDAQ	MPB	Thu, Sep 3, 2009	15.26	15.26	15.26	15.26
164	NASDAQ	MPB	Mon, Aug 31, 2009	15.50	15.51	15.50	15.50
163	NASDAQ	MPB	Thu, Aug 27, 2009	16.15	16.15	16.00	16.00
162	NASDAQ	MPB	Wed, Aug 26, 2009	15.56	15.75	15.56	15.56
161	NASDAQ	MPB	Tue, Aug 25, 2009	17.99	17.99	16.55	16.55
160	NASDAQ	MPB	Mon, Aug 24, 2009	17.09	17.85	17.09	17.60
159	NASDAQ	MPB	Fri, Aug 21, 2009	16.60	17.00	16.60	17.00
158	NASDAQ	MPB	Thu, Aug 20, 2009	16.34	16.60	16.06	16.06
157	NASDAQ	MPB	Tue, Aug 18, 2009	16.25	16.60	15.50	16.35
156	NASDAQ	MPB	Mon, Aug 17, 2009	16.15	16.50	16.15	16.50
155	NASDAQ	MPB	Thu, Aug 13, 2009	16.50	16.50	16.25	16.50
154	NASDAQ	MPB	Wed, Aug 12, 2009	16.50	16.50	16.50	16.50
153	NASDAQ	MPB	Tue, Aug 11, 2009	15.05	15.05	15.05	15.05
152	NASDAQ	MPB	Mon, Aug 10, 2009	15.34	15.35	15.34	15.35
151	NASDAQ	MPB	Thu, Aug 6, 2009	15.00	15.00	15.00	15.00
150	NASDAQ	MPB	Mon, Aug 3, 2009	15.25	15.25	14.99	15.00
149	NASDAQ	MPB	Fri, Jul 31, 2009	14.25	15.65	14.25	15.35
148	NASDAQ	MPB	Thu, Jul 30, 2009	15.15	15.15	14.00	14.50
147	NASDAQ	MPB	Wed, Jul 29, 2009	15.20	15.20	15.15	15.16
146	NASDAQ	MPB	Fri, Jul 24, 2009	16.23	16.23	16.23	16.23
145	NASDAQ	MPB	Thu, Jul 23, 2009	16.59	16.59	16.30	16.30
144	NASDAQ	MPB	Wed, Jul 22, 2009	16.25	16.25	16.25	16.25
143	NASDAQ	MPB	Mon, Jul 20, 2009	16.94	16.94	16.25	16.25
142	NASDAQ	MPB	Fri, Jul 17, 2009	16.65	16.65	16.65	16.65
141	NASDAQ	MPB	Wed, Jul 15, 2009	16.50	16.50	16.50	16.50
140	NASDAQ	MPB	Tue, Jul 14, 2009	15.70	15.70	15.70	15.70
139	NASDAQ	MPB	Fri, Jul 10, 2009	17.69	17.69	17.69	17.69
138	NASDAQ	MPB	Thu, Jul 9, 2009	16.00	16.00	15.70	15.75
137	NASDAQ	MPB	Wed, Jul 1, 2009	16.60	16.60	15.65	15.70
136	NASDAQ	MPB	Tue, Jun 30, 2009	16.60	16.60	15.80	15.80
135	NASDAQ	MPB	Mon, Jun 29, 2009	16.50	16.50	16.50	16.50
134	NASDAQ	MPB	Fri, Jun 26, 2009	16.25	16.25	16.25	16.25
133	NASDAQ	MPB	Wed, Jun 24, 2009	16.50	16.50	16.50	16.50
132	NASDAQ	MPB	Tue, Jun 23, 2009	16.30	16.30	16.00	16.05
131	NASDAQ	MPB	Mon, Jun 22, 2009	16.25	16.75	16.00	16.25
130	NASDAQ	MPB	Fri, Jun 19, 2009	16.52	16.52	16.50	16.50
129	NASDAQ	MPB	Thu, Jun 18, 2009	16.50	18.45	16.15	16.97
128	NASDAQ	MPB	Wed, Jun 17, 2009	16.75	17.50	16.65	16.65
127	NASDAQ	MPB	Tue, Jun 16, 2009	19.75	21.00	16.52	17.05
126	NASDAQ	MPB	Mon, Jun 15, 2009	21.50	21.50	20.00	20.00
125	NASDAQ	MPB	Fri, Jun 12, 2009	23.50	24.00	21.51	23.75
124	NASDAQ	MPB	Thu, Jun 11, 2009	23.50	23.50	23.50	23.50
123	NASDAQ	MPB	Wed, Jun 10, 2009	23.00	23.50	23.00	23.50
122	NASDAQ	MPB	Tue, Jun 9, 2009	23.00	23.00	21.55	22.60
121	NASDAQ	MPB	Fri, Jun 5, 2009	22.50	23.00	22.50	23.00
120	NASDAQ	MPB	Thu, Jun 4, 2009	23.00	23.00	23.00	23.00
119	NASDAQ	MPB	Mon, Jun 1, 2009	22.00	24.00	21.58	24.00
118	NASDAQ	MPB	Fri, May 29, 2009	21.75	22.47	21.75	22.47
117	NASDAQ	MPB	Thu, May 28, 2009	20.50	20.50	20.50	20.50
116	NASDAQ	MPB	Wed, May 27, 2009	20.98	20.98	20.98	20.98
115	NASDAQ	MPB	Tue, May 26, 2009	20.19	20.35	20.00	20.25
114	NASDAQ	MPB	Fri, May 22, 2009	19.90	19.90	19.90	19.90
113	NASDAQ	MPB	Wed, May 20, 2009	19.40	20.00	19.40	20.00
112	NASDAQ	MPB	Tue, May 19, 2009	19.25	19.50	19.25	19.50
111	NASDAQ	MPB	Mon, May 18, 2009	19.55	19.55	19.55	19.55
110	NASDAQ	MPB	Fri, May 15, 2009	19.75	19.75	19.15	19.15
109	NASDAQ	MPB	Thu, May 14, 2009	18.85	19.00	18.85	19.00
108	NASDAQ	MPB	Wed, May 13, 2009	18.50	19.00	18.50	19.00
107	NASDAQ	MPB	Tue, May 12, 2009	17.50	18.97	17.50	18.04
106	NASDAQ	MPB	Mon, May 11, 2009	17.88	17.88	17.84	17.84
105	NASDAQ	MPB	Fri, May 8, 2009	18.90	18.90	18.90	18.90
104	NASDAQ	MPB	Fri, May 1, 2009	18.99	19.00	18.99	19.00
103	NASDAQ	MPB	Tue, Apr 28, 2009	18.01	18.01	18.01	18.01
102	NASDAQ	MPB	Mon, Apr 27, 2009	19.92	19.92	19.92	19.92
101	NASDAQ	MPB	Thu, Apr 23, 2009	18.21	19.80	18.20	18.20
100	NASDAQ	MPB	Wed, Apr 22, 2009	19.80	19.80	19.80	19.80
99	NASDAQ	MPB	Tue, Apr 21, 2009	18.20	18.20	18.20	18.20
98	NASDAQ	MPB	Mon, Apr 13, 2009	19.01	19.01	19.00	19.00
97	NASDAQ	MPB	Thu, Apr 9, 2009	18.80	18.80	18.80	18.80
96	NASDAQ	MPB	Fri, Apr 3, 2009	19.75	20.79	19.75	19.99
95	NASDAQ	MPB	Wed, Apr 1, 2009	19.00	19.00	19.00	19.00
94	NASDAQ	MPB	Mon, Mar 30, 2009	19.01	19.01	19.00	19.00
93	NASDAQ	MPB	Thu, Mar 26, 2009	19.00	19.00	19.00	19.00
92	NASDAQ	MPB	Tue, Mar 17, 2009	18.48	18.80	18.48	18.80
91	NASDAQ	MPB	Fri, Mar 13, 2009	19.30	19.30	19.30	19.30
90	NASDAQ	MPB	Tue, Mar 10, 2009	19.75	19.75	18.50	19.50
89	NASDAQ	MPB	Mon, Mar 9, 2009	19.50	19.50	19.50	19.50
88	NASDAQ	MPB	Fri, Mar 6, 2009	20.70	21.00	19.50	19.50
87	NASDAQ	MPB	Thu, Mar 5, 2009	20.50	20.75	20.50	20.75
86	NASDAQ	MPB	Wed, Mar 4, 2009	19.50	19.50	19.50	19.50
85	NASDAQ	MPB	Tue, Mar 3, 2009	20.00	20.00	20.00	20.00
84	NASDAQ	MPB	Mon, Mar 2, 2009	20.50	20.50	20.50	20.50
83	NASDAQ	MPB	Fri, Feb 27, 2009	20.25	22.00	20.25	21.90
82	NASDAQ	MPB	Wed, Feb 25, 2009	21.00	21.00	20.97	20.97
81	NASDAQ	MPB	Tue, Feb 24, 2009	19.25	20.80	19.25	20.30
80	NASDAQ	MPB	Mon, Feb 23, 2009	20.00	20.64	20.00	20.64
79	NASDAQ	MPB	Thu, Feb 19, 2009	18.75	18.79	18.75	18.75
78	NASDAQ	MPB	Wed, Feb 18, 2009	19.50	19.50	18.00	19.45
77	NASDAQ	MPB	Tue, Feb 17, 2009	17.80	17.80	17.80	17.80
76	NASDAQ	MPB	Wed, Feb 11, 2009	17.80	17.80	17.80	17.80
75	NASDAQ	MPB	Mon, Feb 9, 2009	17.80	17.80	17.80	17.80
74	NASDAQ	MPB	Wed, Feb 4, 2009	18.27	18.27	18.14	18.14
73	NASDAQ	MPB	Wed, Jan 28, 2009	18.50	19.35	18.14	18.14
72	NASDAQ	MPB	Mon, Jan 26, 2009	17.50	18.13	17.36	18.13
71	NASDAQ	MPB	Fri, Jan 23, 2009	18.00	18.00	18.00	18.00
70	NASDAQ	MPB	Thu, Jan 22, 2009	18.04	18.04	18.04	18.04
69	NASDAQ	MPB	Tue, Jan 20, 2009	18.50	18.51	18.00	18.00
68	NASDAQ	MPB	Tue, Jan 6, 2009	19.49	19.50	19.49	19.50
67	NASDAQ	MPB	Mon, Jan 5, 2009	19.89	19.89	19.00	19.00
66	NASDAQ	MPB	Wed, Dec 31, 2008	21.10	21.10	19.40	20.97
65	NASDAQ	MPB	Fri, Dec 26, 2008	19.81	19.81	19.75	19.75
64	NASDAQ	MPB	Fri, Dec 19, 2008	22.00	22.00	22.00	22.00
63	NASDAQ	MPB	Thu, Dec 18, 2008	20.00	20.00	19.75	19.75
62	NASDAQ	MPB	Wed, Dec 17, 2008	20.13	20.13	20.13	20.13
61	NASDAQ	MPB	Tue, Dec 16, 2008	19.60	21.90	19.60	21.67
60	NASDAQ	MPB	Thu, Dec 11, 2008	19.75	19.75	19.75	19.75
59	NASDAQ	MPB	Thu, Dec 4, 2008	19.55	19.55	19.00	19.00
58	NASDAQ	MPB	Wed, Dec 3, 2008	20.95	20.95	19.90	19.90
57	NASDAQ	MPB	Wed, Nov 26, 2008	23.25	24.00	21.00	21.01
56	NASDAQ	MPB	Tue, Nov 25, 2008	24.00	24.00	22.00	23.25
55	NASDAQ	MPB	Mon, Nov 24, 2008	21.00	24.00	18.75	24.00
54	NASDAQ	MPB	Tue, Nov 18, 2008	21.00	21.00	20.00	20.00
53	NASDAQ	MPB	Mon, Nov 17, 2008	18.80	19.63	18.80	18.80
52	NASDAQ	MPB	Fri, Nov 14, 2008	21.00	21.57	21.00	21.57
51	NASDAQ	MPB	Thu, Nov 13, 2008	19.00	19.00	19.00	19.00
50	NASDAQ	MPB	Thu, Nov 6, 2008	21.00	21.00	21.00	21.00
49	NASDAQ	MPB	Tue, Nov 4, 2008	21.50	21.50	21.50	21.50
48	NASDAQ	MPB	Fri, Oct 31, 2008	19.01	19.01	19.01	22.00
47	NASDAQ	MPB	Thu, Oct 30, 2008	20.50	20.50	20.05	20.05
46	NASDAQ	MPB	Wed, Oct 29, 2008	20.99	21.00	20.99	21.00
45	NASDAQ	MPB	Tue, Oct 28, 2008	20.97	20.97	20.97	20.97
44	NASDAQ	MPB	Mon, Oct 27, 2008	20.03	20.03	20.02	20.02
43	NASDAQ	MPB	Thu, Oct 23, 2008	20.01	20.01	20.01	20.01
42	NASDAQ	MPB	Wed, Oct 22, 2008	19.79	22.79	19.01	19.50
41	NASDAQ	MPB	Tue, Oct 21, 2008	22.23	22.32	22.23	22.32
40	NASDAQ	MPB	Mon, Oct 20, 2008	20.54	20.60	20.54	20.60
39	NASDAQ	MPB	Fri, Oct 17, 2008	20.97	21.00	20.97	21.00
38	NASDAQ	MPB	Thu, Oct 16, 2008	20.75	21.00	20.75	21.00
37	NASDAQ	MPB	Wed, Oct 15, 2008	20.55	20.55	20.55	20.55
36	NASDAQ	MPB	Tue, Oct 14, 2008	20.05	20.05	20.05	20.05
35	NASDAQ	MPB	Mon, Oct 13, 2008	19.55	19.55	19.55	19.55
34	NASDAQ	MPB	Fri, Oct 10, 2008	16.95	24.00	16.95	20.05
33	NASDAQ	MPB	Thu, Oct 9, 2008	19.00	19.00	14.75	17.42
32	NASDAQ	MPB	Wed, Oct 8, 2008	23.40	23.40	19.20	19.20
31	NASDAQ	MPB	Thu, Oct 2, 2008	23.70	23.70	23.70	23.70
30	NASDAQ	MPB	Mon, Sep 29, 2008	22.50	23.40	22.50	23.36
29	NASDAQ	MPB	Thu, Sep 25, 2008	22.70	22.70	22.70	22.70
28	NASDAQ	MPB	Wed, Sep 24, 2008	22.45	22.45	22.40	22.40
27	NASDAQ	MPB	Tue, Sep 23, 2008	21.87	23.25	21.87	22.75
26	NASDAQ	MPB	Mon, Sep 22, 2008	24.89	25.60	23.60	23.75
25	NASDAQ	MPB	Fri, Sep 19, 2008	25.60	26.00	25.60	26.00
24	NASDAQ	MPB	Wed, Sep 17, 2008	25.10	25.35	25.10	25.35
23	NASDAQ	MPB	Tue, Sep 16, 2008	24.70	24.95	24.70	24.95
22	NASDAQ	MPB	Mon, Sep 15, 2008	25.10	25.10	24.70	24.70
21	NASDAQ	MPB	Thu, Sep 11, 2008	25.35	25.35	25.35	25.35
20	NASDAQ	MPB	Mon, Sep 8, 2008	24.55	25.45	24.55	25.45
19	NASDAQ	MPB	Fri, Sep 5, 2008	24.94	24.95	24.94	24.95
18	NASDAQ	MPB	Thu, Sep 4, 2008	24.95	24.95	24.70	24.95
17	NASDAQ	MPB	Wed, Sep 3, 2008	24.80	24.80	24.80	24.80
16	NASDAQ	MPB	Tue, Sep 2, 2008	25.20	25.20	24.45	24.45
15	NASDAQ	MPB	Fri, Aug 29, 2008	24.55	25.05	24.55	24.80
14	NASDAQ	MPB	Thu, Aug 28, 2008	22.17	24.55	22.17	24.30
13	NASDAQ	MPB	Tue, Aug 26, 2008	26.19	26.19	24.10	24.10
12	NASDAQ	MPB	Mon, Aug 25, 2008	25.69	25.69	23.75	24.25
11	NASDAQ	MPB	Fri, Aug 22, 2008	23.70	23.90	23.50	23.79
10	NASDAQ	MPB	Thu, Aug 21, 2008	23.70	23.71	23.44	23.60
9	NASDAQ	MPB	Tue, Aug 19, 2008	23.50	23.50	23.50	23.50
8	NASDAQ	MPB	Fri, Aug 15, 2008	23.50	23.63	23.50	23.63
7	NASDAQ	MPB	Thu, Aug 14, 2008	23.70	23.71	23.44	23.44
6	NASDAQ	MPB	Wed, Aug 13, 2008	23.40	23.44	23.19	23.42
5	NASDAQ	MPB	Tue, Aug 12, 2008	23.45	23.50	23.40	23.40
4	NASDAQ	MPB	Fri, Aug 8, 2008	23.25	23.40	23.25	23.25
3	NASDAQ	MPB	Thu, Aug 7, 2008	23.45	23.45	23.45	23.45
2	NASDAQ	MPB	Wed, Aug 6, 2008	23.25	23.25	23.25	23.25
1	NASDAQ	MPB	Fri, Aug 1, 2008	23.65	23.65	23.65	23.65
#	Exchange	Symbol	Date	Open	High	Low	Close

Mid Penn Bancorp Inc NASDAQ:MPB Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024